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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,481 | 1,484 | 1,452 | 1,457 | -8 | -0.5% | 54,100 |
| 2024/11/21 | 1,436 | 1,479 | 1,432 | 1,465 | +24 | +1.7% | 109,200 |
| 2024/11/20 | 1,455 | 1,469 | 1,434 | 1,441 | -14 | -1% | 76,100 |
| 2024/11/19 | 1,424 | 1,461 | 1,423 | 1,455 | +24 | +1.7% | 132,500 |
| 2024/11/18 | 1,439 | 1,455 | 1,420 | 1,431 | -8 | -0.6% | 87,200 |
| 2024/11/15 | 1,447 | 1,452 | 1,437 | 1,439 | -1 | -0.1% | 62,500 |
| 2024/11/14 | 1,451 | 1,457 | 1,438 | 1,440 | -11 | -0.8% | 76,300 |
| 2024/11/13 | 1,434 | 1,458 | 1,434 | 1,451 | +17 | +1.2% | 97,900 |
| 2024/11/12 | 1,460 | 1,475 | 1,433 | 1,434 | -4 | -0.3% | 114,600 |
| 2024/11/11 | 1,463 | 1,473 | 1,413 | 1,438 | -65 | -4.3% | 206,200 |
| 2024/11/08 | 1,548 | 1,563 | 1,495 | 1,503 | -44 | -2.8% | 95,200 |
| 2024/11/07 | 1,537 | 1,558 | 1,521 | 1,547 | +23 | +1.5% | 67,200 |
| 2024/11/06 | 1,517 | 1,543 | 1,513 | 1,524 | +7 | +0.5% | 55,400 |
| 2024/11/05 | 1,525 | 1,526 | 1,496 | 1,517 | -13 | -0.8% | 68,000 |
| 2024/11/01 | 1,536 | 1,567 | 1,530 | 1,530 | -23 | -1.5% | 60,800 |
| 2024/10/31 | 1,550 | 1,564 | 1,544 | 1,553 | +5 | +0.3% | 51,400 |
| 2024/10/30 | 1,560 | 1,560 | 1,536 | 1,548 | -12 | -0.8% | 89,200 |
| 2024/10/29 | 1,560 | 1,560 | 1,539 | 1,560 | +11 | +0.7% | 34,000 |
| 2024/10/28 | 1,526 | 1,552 | 1,512 | 1,549 | +23 | +1.5% | 86,700 |
| 2024/10/25 | 1,524 | 1,540 | 1,514 | 1,526 | +2 | +0.1% | 47,900 |
| 2024/10/24 | 1,520 | 1,534 | 1,501 | 1,524 | +4 | +0.3% | 63,700 |
| 2024/10/23 | 1,533 | 1,541 | 1,520 | 1,520 | -15 | -1% | 68,800 |
| 2024/10/22 | 1,566 | 1,566 | 1,532 | 1,535 | -28 | -1.8% | 78,300 |
| 2024/10/21 | 1,561 | 1,579 | 1,555 | 1,563 | +2 | +0.1% | 75,700 |
| 2024/10/18 | 1,569 | 1,586 | 1,561 | 1,561 | -16 | -1% | 52,700 |
| 2024/10/17 | 1,605 | 1,613 | 1,574 | 1,577 | -31 | -1.9% | 91,900 |
| 2024/10/16 | 1,617 | 1,654 | 1,601 | 1,608 | -12 | -0.7% | 75,600 |
| 2024/10/15 | 1,610 | 1,631 | 1,600 | 1,620 | +29 | +1.8% | 82,500 |
| 2024/10/11 | 1,597 | 1,604 | 1,584 | 1,591 | -10 | -0.6% | 45,600 |
| 2024/10/10 | 1,616 | 1,630 | 1,596 | 1,601 | -24 | -1.5% | 37,300 |
| 2024/10/09 | 1,618 | 1,634 | 1,608 | 1,625 | +23 | +1.4% | 42,100 |
| 2024/10/08 | 1,590 | 1,615 | 1,586 | 1,602 | -14 | -0.9% | 37,300 |
| 2024/10/07 | 1,631 | 1,643 | 1,611 | 1,616 | +9 | +0.6% | 48,900 |
| 2024/10/04 | 1,613 | 1,624 | 1,602 | 1,607 | -8 | -0.5% | 53,100 |
| 2024/10/03 | 1,618 | 1,633 | 1,604 | 1,615 | +37 | +2.3% | 69,100 |
| 2024/10/02 | 1,600 | 1,608 | 1,574 | 1,578 | -30 | -1.9% | 121,300 |
| 2024/10/01 | 1,604 | 1,616 | 1,597 | 1,608 | +4 | +0.2% | 46,500 |
| 2024/09/30 | 1,600 | 1,634 | 1,599 | 1,604 | -27 | -1.7% | 86,200 |
| 2024/09/27 | 1,649 | 1,663 | 1,625 | 1,631 | -9 | -0.5% | 115,500 |
| 2024/09/26 | 1,619 | 1,640 | 1,605 | 1,640 | +37 | +2.3% | 125,300 |
| 2024/09/25 | 1,589 | 1,612 | 1,589 | 1,603 | +5 | +0.3% | 50,400 |
| 2024/09/24 | 1,622 | 1,625 | 1,591 | 1,598 | -9 | -0.6% | 82,100 |
| 2024/09/20 | 1,594 | 1,615 | 1,594 | 1,607 | +20 | +1.3% | 99,800 |
| 2024/09/19 | 1,599 | 1,607 | 1,586 | 1,587 | +4 | +0.3% | 70,600 |
| 2024/09/18 | 1,575 | 1,585 | 1,560 | 1,583 | +25 | +1.6% | 96,400 |
| 2024/09/17 | 1,546 | 1,567 | 1,510 | 1,558 | +12 | +0.8% | 113,400 |
| 2024/09/13 | 1,586 | 1,593 | 1,543 | 1,546 | -40 | -2.5% | 119,100 |
| 2024/09/12 | 1,577 | 1,616 | 1,567 | 1,586 | +39 | +2.5% | 131,500 |
| 2024/09/11 | 1,560 | 1,575 | 1,541 | 1,547 | -13 | -0.8% | 113,400 |
| 2024/09/10 | 1,548 | 1,585 | 1,548 | 1,560 | +12 | +0.8% | 110,900 |
1～
50
件表示中 / 5745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 | 145,700円 | +2.2% | -16.7% | 4.26% | 10.17倍 | 1.84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 |
| 歌舞伎 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ナガセ | 179,900円 | +6.5% | +5.9% | 5.56% | 18.38倍 | 1.77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」 |
| フォーラムエンシ | 97,000円 | +10.6% | +34.9% | 5.15% | 18.65倍 | 4.10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 |
| バリューＨＲ | 187,900円 | +15.0% | +2.8% | 1.33% | 50.07倍 | 7.32倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
