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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 556.7 | 573.3 | 516.7 | 558.3 | +51.6 | +10.2% | 174,000 |
| 2003/01/21 | 506.7 | 506.7 | 506.7 | 506.7 | +33.4 | +7.1% | 15,600 |
| 2003/01/20 | 473.3 | 473.3 | 473.3 | 473.3 | +33.3 | +7.6% | 57,000 |
| 2003/01/17 | 440 | 441.7 | 431.7 | 440 | -6.7 | -1.5% | 62,400 |
| 2003/01/16 | 440 | 446.7 | 431.7 | 446.7 | +5 | +1.1% | 45,000 |
| 2003/01/15 | 448.3 | 448.3 | 438.3 | 441.7 | +8.4 | +1.9% | 42,000 |
| 2003/01/14 | 441.7 | 441.7 | 430 | 433.3 | -11.7 | -2.6% | 54,600 |
| 2003/01/10 | 446.7 | 450 | 440 | 445 | ±0 | ±0% | 40,200 |
| 2003/01/09 | 443.3 | 445 | 436.7 | 445 | -1.7 | -0.4% | 26,400 |
| 2003/01/08 | 436.7 | 446.7 | 433.3 | 446.7 | +11.7 | +2.7% | 7,200 |
| 2003/01/07 | 446.7 | 446.7 | 433.3 | 435 | -11.7 | -2.6% | 13,200 |
| 2003/01/06 | 446.7 | 446.7 | 446.7 | 446.7 | -13.3 | -2.9% | 600 |
| 2002/12/30 | 461.7 | 461.7 | 460 | 460 | +18.3 | +4.1% | 3,600 |
| 2002/12/27 | 435 | 443.3 | 435 | 441.7 | +18.4 | +4.3% | 3,000 |
| 2002/12/26 | 421.7 | 426.7 | 421.7 | 423.3 | +1.6 | +0.4% | 4,200 |
| 2002/12/25 | 416.7 | 423.3 | 408.3 | 421.7 | -15 | -3.4% | 4,800 |
| 2002/12/24 | 436.7 | 436.7 | 436.7 | 436.7 | -3.3 | -0.8% | 1,800 |
| 2002/12/20 | 433.3 | 440 | 433.3 | 440 | ±0 | ±0% | 16,200 |
| 2002/12/19 | 445 | 445 | 438.3 | 440 | -5 | -1.1% | 7,200 |
| 2002/12/18 | 450 | 455 | 440 | 445 | -10 | -2.2% | 6,600 |
| 2002/12/17 | 455 | 458.3 | 455 | 455 | ±0 | ±0% | 12,000 |
| 2002/12/16 | 455 | 455 | 451.7 | 455 | +21.7 | +5% | 26,400 |
| 2002/12/13 | 450 | 450 | 433.3 | 433.3 | -16.7 | -3.7% | 14,400 |
| 2002/12/12 | 458.3 | 458.3 | 450 | 450 | -16.7 | -3.6% | 3,600 |
| 2002/12/11 | 466.7 | 466.7 | 466.7 | 466.7 | +3.4 | +0.7% | 600 |
| 2002/12/10 | 463.3 | 465 | 463.3 | 463.3 | +13.3 | +3% | 7,800 |
| 2002/12/09 | 458.3 | 458.3 | 441.7 | 450 | -8.3 | -1.8% | 2,400 |
| 2002/12/06 | 451.7 | 458.3 | 441.7 | 458.3 | +6.6 | +1.5% | 16,200 |
| 2002/12/05 | 481.7 | 481.7 | 451.7 | 451.7 | -33.3 | -6.9% | 28,200 |
| 2002/12/04 | 468.3 | 491.7 | 468.3 | 485 | +26.7 | +5.8% | 117,600 |
| 2002/12/03 | 455 | 458.3 | 455 | 458.3 | +3.3 | +0.7% | 1,800 |
| 2002/12/02 | 478.3 | 478.3 | 455 | 455 | -20 | -4.2% | 33,600 |
| 2002/11/29 | 466.7 | 478.3 | 466.7 | 475 | +8.3 | +1.8% | 29,400 |
| 2002/11/28 | 463.3 | 466.7 | 463.3 | 466.7 | +1.7 | +0.4% | 25,200 |
| 2002/11/27 | 465 | 465 | 465 | 465 | -1.7 | -0.4% | 600 |
| 2002/11/26 | 480 | 480 | 466.7 | 466.7 | -8.3 | -1.7% | 30,000 |
| 2002/11/25 | 483.3 | 483.3 | 471.7 | 475 | -3.3 | -0.7% | 33,600 |
| 2002/11/22 | 475 | 480 | 473.3 | 478.3 | +3.3 | +0.7% | 22,800 |
| 2002/11/21 | 481.7 | 481.7 | 475 | 475 | -21.7 | -4.4% | 13,200 |
| 2002/11/20 | 491.7 | 496.7 | 491.7 | 496.7 | +3.4 | +0.7% | 38,400 |
| 2002/11/19 | 491.7 | 498.3 | 483.3 | 493.3 | -6.7 | -1.3% | 28,200 |
| 2002/11/18 | 496.7 | 500 | 475 | 500 | +18.3 | +3.8% | 64,200 |
| 2002/11/15 | 481.7 | 486.7 | 481.7 | 481.7 | ±0 | ±0% | 25,200 |
| 2002/11/14 | 481.7 | 481.7 | 468.3 | 481.7 | +6.7 | +1.4% | 4,800 |
| 2002/11/13 | 466.7 | 495 | 466.7 | 475 | +5 | +1.1% | 20,400 |
| 2002/11/12 | 466.7 | 470 | 466.7 | 470 | -5 | -1.1% | 1,200 |
| 2002/11/11 | 466.7 | 483.3 | 466.7 | 475 | +11.7 | +2.5% | 54,600 |
| 2002/11/08 | 431.7 | 463.3 | 431.7 | 463.3 | +33.3 | +7.7% | 16,800 |
| 2002/11/07 | 431.7 | 433.3 | 420 | 430 | -23.3 | -5.1% | 72,600 |
| 2002/11/06 | 465 | 465 | 453.3 | 453.3 | -13.4 | -2.9% | 3,000 |
5451～
5500
件表示中 / 5844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 | 157,600円 | +6.5% | +16.6% | 4.00% | 10.02倍 | 1.92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 |
| ＪＰＨＤ | 65,600円 | +8.2% | +27.0% | 1.83% | 14.35倍 | 3.22倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＬＩＮＫ＆Ｍ | 52,200円 | +10.0% | +13.7% | 2.99% | 14.33倍 | 4.93倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ナガセ | 181,300円 | +6.5% | +5.9% | 5.52% | 18.52倍 | 1.79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」 |
| アルプス技 | 264,300円 | +5.7% | +3.5% | 3.56% | 14.02倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
