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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/12 | 1,475 | 1,505 | 1,460 | 1,460 | -55 | -3.6% | 38,200 |
| 2003/11/11 | 1,590 | 1,590 | 1,450 | 1,515 | -105 | -6.5% | 63,400 |
| 2003/11/10 | 1,655 | 1,655 | 1,610 | 1,620 | -30 | -1.8% | 37,400 |
| 2003/11/07 | 1,655 | 1,665 | 1,650 | 1,650 | +15 | +0.9% | 4,800 |
| 2003/11/06 | 1,640 | 1,715 | 1,635 | 1,635 | -25 | -1.5% | 36,400 |
| 2003/11/05 | 1,650 | 1,695 | 1,635 | 1,660 | -55 | -3.2% | 21,800 |
| 2003/11/04 | 1,750 | 1,755 | 1,660 | 1,715 | -20 | -1.2% | 49,400 |
| 2003/10/31 | 1,750 | 1,770 | 1,685 | 1,735 | -35 | -2% | 23,800 |
| 2003/10/30 | 1,790 | 1,790 | 1,745 | 1,770 | -5 | -0.3% | 21,200 |
| 2003/10/29 | 1,785 | 1,790 | 1,750 | 1,775 | -50 | -2.7% | 35,600 |
| 2003/10/28 | 1,800 | 1,835 | 1,780 | 1,825 | +75 | +4.3% | 49,400 |
| 2003/10/27 | 1,655 | 1,765 | 1,635 | 1,750 | +145 | +9% | 39,400 |
| 2003/10/24 | 1,655 | 1,655 | 1,600 | 1,605 | +140 | +9.6% | 80,000 |
| 2003/10/23 | 1,565 | 1,565 | 1,465 | 1,465 | -250 | -14.6% | 123,600 |
| 2003/10/22 | 1,830 | 1,850 | 1,700 | 1,715 | -135 | -7.3% | 51,200 |
| 2003/10/21 | 1,850 | 1,875 | 1,805 | 1,850 | -35 | -1.9% | 75,400 |
| 2003/10/20 | 1,925 | 1,960 | 1,875 | 1,885 | -90 | -4.6% | 56,400 |
| 2003/10/17 | 2,025 | 2,025 | 1,950 | 1,975 | -65 | -3.2% | 99,000 |
| 2003/10/16 | 2,025 | 2,040 | 1,980 | 2,040 | -30 | -1.4% | 76,400 |
| 2003/10/15 | 2,165 | 2,165 | 2,030 | 2,070 | -50 | -2.4% | 91,000 |
| 2003/10/14 | 2,050 | 2,190 | 2,025 | 2,120 | +145 | +7.3% | 249,600 |
| 2003/10/10 | 1,930 | 2,000 | 1,900 | 1,975 | +20 | +1% | 79,200 |
| 2003/10/09 | 1,995 | 2,000 | 1,925 | 1,955 | -60 | -3% | 56,400 |
| 2003/10/08 | 2,075 | 2,100 | 1,915 | 2,015 | -110 | -5.2% | 135,200 |
| 2003/10/07 | 1,975 | 2,225 | 1,975 | 2,125 | +150 | +7.6% | 222,000 |
| 2003/10/06 | 1,850 | 1,975 | 1,840 | 1,975 | +250 | +14.5% | 227,800 |
| 2003/10/03 | 1,770 | 1,795 | 1,675 | 1,725 | +180 | +11.7% | 328,400 |
| 2003/10/02 | 1,715 | 1,755 | 1,545 | 1,545 | -145 | -8.6% | 148,800 |
| 2003/10/01 | 1,575 | 1,690 | 1,550 | 1,690 | +200 | +13.4% | 306,800 |
| 2003/09/30 | 1,335 | 1,530 | 1,325 | 1,490 | +155 | +11.6% | 136,000 |
| 2003/09/29 | 1,375 | 1,375 | 1,315 | 1,335 | ±0 | ±0% | 57,200 |
| 2003/09/26 | 1,210 | 1,335 | 1,210 | 1,335 | +150 | +12.7% | 58,000 |
| 2003/09/25 | 1,330 | 1,330 | 1,165 | 1,185 | -148.3 | -11.1% | 68,800 |
| 2003/09/24 | 1,348.3 | 1,348.3 | 1,321.7 | 1,333.3 | -8.4 | -0.6% | 214,200 |
| 2003/09/22 | 1,346.7 | 1,348.3 | 1,335 | 1,341.7 | -1.6 | -0.1% | 115,200 |
| 2003/09/19 | 1,391.7 | 1,400 | 1,336.7 | 1,343.3 | -40 | -2.9% | 120,600 |
| 2003/09/18 | 1,383.3 | 1,408.3 | 1,363.3 | 1,383.3 | ±0 | ±0% | 74,400 |
| 2003/09/17 | 1,368.3 | 1,391.7 | 1,366.7 | 1,383.3 | +25 | +1.8% | 48,000 |
| 2003/09/16 | 1,370 | 1,370 | 1,350 | 1,358.3 | +5 | +0.4% | 41,400 |
| 2003/09/12 | 1,350 | 1,371.7 | 1,350 | 1,353.3 | +11.6 | +0.9% | 41,400 |
| 2003/09/11 | 1,383.3 | 1,383.3 | 1,341.7 | 1,341.7 | -50 | -3.6% | 48,600 |
| 2003/09/10 | 1,408.3 | 1,416.7 | 1,375 | 1,391.7 | -50 | -3.5% | 85,200 |
5301～
5350
件表示中 / 5903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 | 162,100円 | +6.5% | +16.6% | 3.89% | 10.31倍 | 1.97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 | 191,800円 | +17.2% | +64.3% | 5.21% | 13.23倍 | 1.62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 | 567,000円 | +10.7% | -1.3% | 1.76% | 25.10倍 | 2.06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 |
| ＳＢＩＧアセット | 63,800円 | +8.1% | +17.0% | 3.53% | 31.79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 |
| 新日科学 | 136,700円 | +2.7% | -8.1% | 3.66% | 16.03倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
