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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 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 |
| 2025/06/06 | 1,766 | 1,770 | 1,741 | 1,747 | -12 | -0.7% | 119,000 |
| 2025/06/05 | 1,756 | 1,770 | 1,750 | 1,759 | -1 | -0.1% | 110,300 |
| 2025/06/04 | 1,767 | 1,777 | 1,757 | 1,760 | -17 | -1% | 133,300 |
| 2025/06/03 | 1,791 | 1,796 | 1,777 | 1,777 | -23 | -1.3% | 117,900 |
| 2025/06/02 | 1,807 | 1,819 | 1,781 | 1,800 | -2 | -0.1% | 165,300 |
| 2025/05/30 | 1,780 | 1,814 | 1,772 | 1,802 | +7 | +0.4% | 128,200 |
| 2025/05/29 | 1,795 | 1,811 | 1,795 | 1,795 | +15 | +0.8% | 155,900 |
| 2025/05/28 | 1,791 | 1,806 | 1,776 | 1,780 | +13 | +0.7% | 184,500 |
| 2025/05/27 | 1,747 | 1,786 | 1,747 | 1,767 | +10 | +0.6% | 151,000 |
| 2025/05/26 | 1,765 | 1,768 | 1,745 | 1,757 | +3 | +0.2% | 97,100 |
| 2025/05/23 | 1,742 | 1,763 | 1,729 | 1,754 | +34 | +2% | 194,000 |
| 2025/05/22 | 1,724 | 1,733 | 1,717 | 1,720 | -20 | -1.1% | 93,700 |
| 2025/05/21 | 1,759 | 1,760 | 1,731 | 1,740 | +4 | +0.2% | 110,000 |
| 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 |
1～
50
件表示中 / 5902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 | 161,100円 | +6.5% | +16.6% | 3.91% | 10.25倍 | 1.96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 |
| ナガセ | 190,700円 | +17.2% | +64.3% | 5.24% | 13.16倍 | 1.61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」 |
| ＮＪＳ | 568,000円 | +10.7% | -1.3% | 1.76% | 25.14倍 | 2.07倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| 新日科学 | 136,000円 | +2.7% | -8.1% | 3.68% | 15.95倍 | 1.41倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ＳＢＩＧアセット | 62,800円 | +8.1% | +17.0% | 3.58% | 31.29倍 | 3.69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
