フルキャストホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,747 | 1,770 | 1,730 | 1,736 | -10 | -0.6% | 170,200 |
| 2025/05/19 | 1,726 | 1,762 | 1,725 | 1,746 | +20 | +1.2% | 124,100 |
| 2025/05/16 | 1,731 | 1,743 | 1,714 | 1,726 | ±0 | ±0% | 133,400 |
| 2025/05/15 | 1,756 | 1,769 | 1,717 | 1,726 | -21 | -1.2% | 121,300 |
| 2025/05/14 | 1,776 | 1,782 | 1,737 | 1,747 | -13 | -0.7% | 150,500 |
| 2025/05/13 | 1,790 | 1,790 | 1,751 | 1,760 | +7 | +0.4% | 178,400 |
| 2025/05/12 | 1,863 | 1,864 | 1,752 | 1,753 | +130 | +8% | 416,700 |
| 2025/05/09 | 1,614 | 1,626 | 1,606 | 1,623 | +22 | +1.4% | 45,800 |
| 2025/05/08 | 1,600 | 1,606 | 1,581 | 1,601 | +16 | +1% | 22,300 |
| 2025/05/07 | 1,604 | 1,612 | 1,583 | 1,585 | -1 | -0.1% | 32,500 |
| 2025/05/02 | 1,585 | 1,611 | 1,554 | 1,586 | +4 | +0.3% | 110,600 |
| 2025/05/01 | 1,599 | 1,602 | 1,572 | 1,582 | -17 | -1.1% | 37,300 |
| 2025/04/30 | 1,600 | 1,604 | 1,589 | 1,599 | +6 | +0.4% | 26,300 |
| 2025/04/28 | 1,583 | 1,612 | 1,583 | 1,593 | +10 | +0.6% | 55,400 |
| 2025/04/25 | 1,577 | 1,593 | 1,575 | 1,583 | +7 | +0.4% | 39,300 |
| 2025/04/24 | 1,595 | 1,595 | 1,576 | 1,576 | -6 | -0.4% | 27,100 |
| 2025/04/23 | 1,595 | 1,599 | 1,582 | 1,582 | +6 | +0.4% | 37,300 |
| 2025/04/22 | 1,590 | 1,596 | 1,573 | 1,576 | +4 | +0.3% | 25,600 |
| 2025/04/21 | 1,577 | 1,591 | 1,567 | 1,572 | -11 | -0.7% | 26,300 |
| 2025/04/18 | 1,542 | 1,583 | 1,541 | 1,583 | +47 | +3.1% | 37,000 |
| 2025/04/17 | 1,540 | 1,544 | 1,520 | 1,536 | +15 | +1% | 25,900 |
| 2025/04/16 | 1,539 | 1,539 | 1,514 | 1,521 | -15 | -1% | 27,200 |
| 2025/04/15 | 1,537 | 1,540 | 1,526 | 1,536 | +27 | +1.8% | 32,800 |
| 2025/04/14 | 1,522 | 1,528 | 1,509 | 1,509 | -1 | -0.1% | 31,500 |
| 2025/04/11 | 1,500 | 1,521 | 1,472 | 1,510 | -4 | -0.3% | 45,500 |
| 2025/04/10 | 1,543 | 1,543 | 1,500 | 1,514 | +67 | +4.6% | 48,800 |
| 2025/04/09 | 1,446 | 1,461 | 1,411 | 1,447 | -28 | -1.9% | 104,700 |
| 2025/04/08 | 1,429 | 1,495 | 1,426 | 1,475 | +76 | +5.4% | 82,600 |
| 2025/04/07 | 1,387 | 1,452 | 1,370 | 1,399 | -111 | -7.4% | 134,700 |
| 2025/04/04 | 1,520 | 1,528 | 1,489 | 1,510 | -44 | -2.8% | 83,200 |
| 2025/04/03 | 1,501 | 1,568 | 1,501 | 1,554 | -22 | -1.4% | 57,400 |
| 2025/04/02 | 1,591 | 1,596 | 1,575 | 1,576 | -7 | -0.4% | 49,600 |
| 2025/04/01 | 1,590 | 1,597 | 1,580 | 1,583 | +9 | +0.6% | 43,500 |
| 2025/03/31 | 1,586 | 1,592 | 1,565 | 1,574 | -24 | -1.5% | 58,400 |
| 2025/03/28 | 1,599 | 1,605 | 1,586 | 1,598 | -3 | -0.2% | 113,100 |
| 2025/03/27 | 1,587 | 1,601 | 1,573 | 1,601 | +14 | +0.9% | 57,100 |
| 2025/03/26 | 1,586 | 1,595 | 1,577 | 1,587 | +1 | +0.1% | 54,100 |
| 2025/03/25 | 1,573 | 1,594 | 1,566 | 1,586 | +14 | +0.9% | 43,900 |
| 2025/03/24 | 1,598 | 1,598 | 1,559 | 1,572 | -20 | -1.3% | 54,800 |
| 2025/03/21 | 1,602 | 1,610 | 1,585 | 1,592 | -10 | -0.6% | 70,500 |
| 2025/03/19 | 1,609 | 1,625 | 1,590 | 1,602 | -2 | -0.1% | 64,400 |
| 2025/03/18 | 1,601 | 1,625 | 1,590 | 1,604 | +19 | +1.2% | 112,000 |
| 2025/03/17 | 1,577 | 1,605 | 1,577 | 1,585 | +25 | +1.6% | 64,100 |
| 2025/03/14 | 1,567 | 1,578 | 1,558 | 1,560 | -11 | -0.7% | 89,400 |
| 2025/03/13 | 1,582 | 1,607 | 1,563 | 1,571 | -11 | -0.7% | 67,600 |
| 2025/03/12 | 1,577 | 1,601 | 1,567 | 1,582 | -1 | -0.1% | 84,700 |
| 2025/03/11 | 1,584 | 1,606 | 1,550 | 1,583 | -5 | -0.3% | 111,600 |
| 2025/03/10 | 1,601 | 1,601 | 1,576 | 1,588 | +3 | +0.2% | 79,800 |
| 2025/03/07 | 1,613 | 1,614 | 1,572 | 1,585 | -32 | -2% | 81,900 |
| 2025/03/06 | 1,611 | 1,619 | 1,595 | 1,617 | +3 | +0.2% | 70,400 |
1～
50
件表示中 / 5861件
類似銘柄と比較する
現在ご覧いただいている「フルキャストＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フルキャストＨＤ | 174,600円 | +6.5% | +16.6% | 3.61% | 11.10倍 | 2.13倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ｄｅｌｙ | 153,800円 | +30.8% | +28.8% | 0.00% | 27.69倍 | 6.01倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| カーブスＨＤ | 67,700円 | +7.2% | +14.2% | 2.51% | 15.58倍 | 3.07倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| ＬＩＮＫ＆Ｍ | 56,100円 | +10.0% | +13.7% | 2.78% | 15.40倍 | 5.30倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| フォーラムエンシ | 109,400円 | +10.1% | +17.5% | 5.71% | 16.92倍 | 4.45倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
市場注目の銘柄
チャート関連のコラム
