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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,774 | 1,780 | 1,763 | 1,765 | +3 | +0.2% | 85,900 |
| 2025/08/18 | 1,737 | 1,765 | 1,727 | 1,762 | +38 | +2.2% | 83,000 |
| 2025/08/15 | 1,725 | 1,730 | 1,704 | 1,724 | -2 | -0.1% | 68,400 |
| 2025/08/14 | 1,740 | 1,749 | 1,722 | 1,726 | -14 | -0.8% | 64,000 |
| 2025/08/13 | 1,750 | 1,766 | 1,733 | 1,740 | +10 | +0.6% | 97,600 |
| 2025/08/12 | 1,750 | 1,758 | 1,681 | 1,730 | -12 | -0.7% | 190,800 |
| 2025/08/08 | 1,750 | 1,754 | 1,730 | 1,742 | -6 | -0.3% | 94,200 |
| 2025/08/07 | 1,740 | 1,754 | 1,732 | 1,748 | +16 | +0.9% | 89,700 |
| 2025/08/06 | 1,730 | 1,737 | 1,720 | 1,732 | +13 | +0.8% | 74,300 |
| 2025/08/05 | 1,718 | 1,730 | 1,710 | 1,719 | -1 | -0.1% | 60,700 |
| 2025/08/04 | 1,695 | 1,720 | 1,685 | 1,720 | +11 | +0.6% | 61,800 |
| 2025/08/01 | 1,684 | 1,719 | 1,684 | 1,709 | +30 | +1.8% | 104,000 |
| 2025/07/31 | 1,670 | 1,683 | 1,665 | 1,679 | +11 | +0.7% | 63,200 |
| 2025/07/30 | 1,660 | 1,674 | 1,651 | 1,668 | +8 | +0.5% | 67,200 |
| 2025/07/29 | 1,650 | 1,666 | 1,642 | 1,660 | +7 | +0.4% | 79,200 |
| 2025/07/28 | 1,653 | 1,660 | 1,644 | 1,653 | +9 | +0.5% | 40,700 |
| 2025/07/25 | 1,637 | 1,652 | 1,632 | 1,644 | +7 | +0.4% | 56,400 |
| 2025/07/24 | 1,640 | 1,647 | 1,631 | 1,637 | +3 | +0.2% | 40,800 |
| 2025/07/23 | 1,628 | 1,642 | 1,617 | 1,634 | +17 | +1.1% | 82,200 |
| 2025/07/22 | 1,630 | 1,632 | 1,608 | 1,617 | +6 | +0.4% | 57,200 |
| 2025/07/18 | 1,627 | 1,629 | 1,609 | 1,611 | -15 | -0.9% | 62,800 |
| 2025/07/17 | 1,612 | 1,627 | 1,612 | 1,626 | +15 | +0.9% | 46,900 |
| 2025/07/16 | 1,615 | 1,616 | 1,605 | 1,611 | ±0 | ±0% | 59,100 |
| 2025/07/15 | 1,632 | 1,636 | 1,611 | 1,611 | -12 | -0.7% | 60,700 |
| 2025/07/14 | 1,605 | 1,628 | 1,601 | 1,623 | +10 | +0.6% | 80,600 |
| 2025/07/11 | 1,638 | 1,649 | 1,613 | 1,613 | -19 | -1.2% | 85,700 |
| 2025/07/10 | 1,635 | 1,636 | 1,621 | 1,632 | -3 | -0.2% | 127,800 |
| 2025/07/09 | 1,639 | 1,649 | 1,635 | 1,635 | +3 | +0.2% | 98,600 |
| 2025/07/08 | 1,655 | 1,655 | 1,632 | 1,632 | -23 | -1.4% | 94,200 |
| 2025/07/07 | 1,645 | 1,658 | 1,641 | 1,655 | -2 | -0.1% | 102,500 |
| 2025/07/04 | 1,670 | 1,673 | 1,655 | 1,657 | -4 | -0.2% | 53,700 |
| 2025/07/03 | 1,669 | 1,672 | 1,660 | 1,661 | +9 | +0.5% | 80,000 |
| 2025/07/02 | 1,667 | 1,680 | 1,652 | 1,652 | -29 | -1.7% | 97,800 |
| 2025/07/01 | 1,700 | 1,706 | 1,673 | 1,681 | -24 | -1.4% | 143,900 |
| 2025/06/30 | 1,741 | 1,752 | 1,705 | 1,705 | -52 | -3% | 159,200 |
| 2025/06/27 | 1,679 | 1,785 | 1,676 | 1,757 | +59 | +3.5% | 644,700 |
| 2025/06/26 | 1,689 | 1,700 | 1,686 | 1,698 | +4 | +0.2% | 525,900 |
| 2025/06/25 | 1,675 | 1,697 | 1,669 | 1,694 | +9 | +0.5% | 259,700 |
| 2025/06/24 | 1,692 | 1,697 | 1,678 | 1,685 | +11 | +0.7% | 215,900 |
| 2025/06/23 | 1,651 | 1,675 | 1,651 | 1,674 | +5 | +0.3% | 208,000 |
| 2025/06/20 | 1,686 | 1,690 | 1,666 | 1,669 | -14 | -0.8% | 245,800 |
| 2025/06/19 | 1,680 | 1,691 | 1,679 | 1,683 | +1 | +0.1% | 176,000 |
| 2025/06/18 | 1,693 | 1,698 | 1,678 | 1,682 | -13 | -0.8% | 135,100 |
| 2025/06/17 | 1,706 | 1,712 | 1,694 | 1,695 | -8 | -0.5% | 121,100 |
| 2025/06/16 | 1,712 | 1,716 | 1,698 | 1,703 | -11 | -0.6% | 163,400 |
| 2025/06/13 | 1,736 | 1,737 | 1,709 | 1,714 | -31 | -1.8% | 179,300 |
| 2025/06/12 | 1,758 | 1,773 | 1,740 | 1,745 | +4 | +0.2% | 149,300 |
| 2025/06/11 | 1,757 | 1,757 | 1,733 | 1,741 | +1 | +0.1% | 168,300 |
| 2025/06/10 | 1,744 | 1,756 | 1,732 | 1,740 | -4 | -0.2% | 184,700 |
| 2025/06/09 | 1,744 | 1,755 | 1,740 | 1,744 | -3 | -0.2% | 113,300 |
1～
50
件表示中 / 5924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 | 176,000円 | +6.5% | +16.6% | 3.58% | 11.21倍 | 2.06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 |
| アンビス | 63,500円 | +26.3% | -21.7% | 0.63% | 10.67倍 | 1.76倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| アルプス技 | 310,500円 | +5.7% | +3.5% | 3.03% | 16.46倍 | 3.22倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ナガセ | 196,300円 | +17.2% | +64.3% | 5.09% | 13.55倍 | 1.66倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ＳＢＩＧアセット | 63,900円 | +8.1% | +17.0% | 3.52% | 31.84倍 | 3.76倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
