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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,855 | 1,870 | 1,850 | 1,865 | -60 | -3.1% | 41,800 |
| 2004/01/28 | 1,940 | 1,940 | 1,920 | 1,925 | -50 | -2.5% | 19,000 |
| 2004/01/27 | 1,955 | 1,975 | 1,945 | 1,975 | -25 | -1.3% | 37,600 |
| 2004/01/26 | 2,000 | 2,015 | 1,980 | 2,000 | +10 | +0.5% | 72,600 |
| 2004/01/23 | 2,030 | 2,030 | 1,930 | 1,990 | -40 | -2% | 44,800 |
| 2004/01/22 | 2,000 | 2,040 | 1,960 | 2,030 | +20 | +1% | 37,600 |
| 2004/01/21 | 2,025 | 2,025 | 1,970 | 2,010 | -40 | -2% | 32,400 |
| 2004/01/20 | 2,025 | 2,100 | 2,015 | 2,050 | +15 | +0.7% | 75,200 |
| 2004/01/19 | 2,005 | 2,035 | 2,005 | 2,035 | +40 | +2% | 111,000 |
| 2004/01/16 | 1,940 | 2,000 | 1,885 | 1,995 | +70 | +3.6% | 90,200 |
| 2004/01/15 | 1,900 | 1,945 | 1,900 | 1,925 | +35 | +1.9% | 115,200 |
| 2004/01/14 | 1,880 | 1,890 | 1,875 | 1,890 | +30 | +1.6% | 45,000 |
| 2004/01/13 | 1,900 | 1,925 | 1,850 | 1,860 | ±0 | ±0% | 67,400 |
| 2004/01/09 | 1,840 | 1,860 | 1,805 | 1,860 | +35 | +1.9% | 100,800 |
| 2004/01/08 | 1,800 | 1,830 | 1,800 | 1,825 | +30 | +1.7% | 60,000 |
| 2004/01/07 | 1,775 | 1,825 | 1,770 | 1,795 | +75 | +4.4% | 78,400 |
| 2004/01/06 | 1,700 | 1,740 | 1,700 | 1,720 | +30 | +1.8% | 26,200 |
| 2004/01/05 | 1,655 | 1,690 | 1,650 | 1,690 | +30 | +1.8% | 7,800 |
| 2003/12/30 | 1,715 | 1,715 | 1,635 | 1,660 | ±0 | ±0% | 5,600 |
| 2003/12/29 | 1,600 | 1,690 | 1,600 | 1,660 | +65 | +4.1% | 25,200 |
| 2003/12/26 | 1,575 | 1,600 | 1,540 | 1,595 | -20 | -1.2% | 26,400 |
| 2003/12/25 | 1,655 | 1,665 | 1,610 | 1,615 | -15 | -0.9% | 19,400 |
| 2003/12/24 | 1,675 | 1,700 | 1,630 | 1,630 | -70 | -4.1% | 15,200 |
| 2003/12/22 | 1,720 | 1,725 | 1,670 | 1,700 | -70 | -4% | 15,400 |
| 2003/12/19 | 1,800 | 1,800 | 1,760 | 1,770 | +20 | +1.1% | 42,800 |
| 2003/12/18 | 1,795 | 1,795 | 1,750 | 1,750 | -40 | -2.2% | 16,000 |
| 2003/12/17 | 1,825 | 1,825 | 1,745 | 1,790 | -10 | -0.6% | 23,200 |
| 2003/12/16 | 1,750 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 37,800 |
| 2003/12/15 | 1,800 | 1,840 | 1,790 | 1,800 | +75 | +4.3% | 129,200 |
| 2003/12/12 | 1,700 | 1,760 | 1,700 | 1,725 | +25 | +1.5% | 35,800 |
| 2003/12/11 | 1,745 | 1,765 | 1,690 | 1,700 | -50 | -2.9% | 87,800 |
| 2003/12/10 | 1,700 | 1,750 | 1,600 | 1,750 | +50 | +2.9% | 140,000 |
| 2003/12/09 | 1,700 | 1,725 | 1,625 | 1,700 | -5 | -0.3% | 78,800 |
| 2003/12/08 | 1,750 | 1,750 | 1,695 | 1,705 | -40 | -2.3% | 19,800 |
| 2003/12/05 | 1,770 | 1,775 | 1,740 | 1,745 | ±0 | ±0% | 66,400 |
| 2003/12/04 | 1,675 | 1,775 | 1,675 | 1,745 | +45 | +2.6% | 119,200 |
| 2003/12/03 | 1,700 | 1,705 | 1,675 | 1,700 | -50 | -2.9% | 83,800 |
| 2003/12/02 | 1,800 | 1,825 | 1,700 | 1,750 | -50 | -2.8% | 118,600 |
| 2003/12/01 | 1,690 | 1,810 | 1,690 | 1,800 | ±0 | ±0% | 58,000 |
| 2003/11/28 | 1,875 | 1,905 | 1,700 | 1,800 | -75 | -4% | 75,800 |
| 2003/11/27 | 1,850 | 1,950 | 1,795 | 1,875 | ±0 | ±0% | 227,000 |
| 2003/11/26 | 1,625 | 1,875 | 1,625 | 1,875 | +250 | +15.4% | 435,200 |
| 2003/11/25 | 1,625 | 1,640 | 1,540 | 1,625 | -25 | -1.5% | 307,400 |
| 2003/11/21 | 1,540 | 1,715 | 1,515 | 1,650 | +135 | +8.9% | 232,000 |
| 2003/11/20 | 1,430 | 1,515 | 1,430 | 1,515 | +125 | +9% | 211,800 |
| 2003/11/19 | 1,325 | 1,400 | 1,310 | 1,390 | +55 | +4.1% | 69,800 |
| 2003/11/18 | 1,225 | 1,335 | 1,225 | 1,335 | +10 | +0.8% | 92,000 |
| 2003/11/17 | 1,350 | 1,350 | 1,290 | 1,325 | -65 | -4.7% | 66,200 |
| 2003/11/14 | 1,540 | 1,540 | 1,360 | 1,390 | -125 | -8.3% | 48,000 |
| 2003/11/13 | 1,500 | 1,525 | 1,480 | 1,515 | +55 | +3.8% | 67,600 |
5101～
5150
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
