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 |
---|---|---|---|---|---|---|---|
2020/06/11 | 1,635 | 1,661 | 1,582 | 1,582 | -73 | -4.4% | 260,700 |
2020/06/10 | 1,644 | 1,663 | 1,633 | 1,655 | -9 | -0.5% | 285,300 |
2020/06/09 | 1,656 | 1,664 | 1,612 | 1,664 | +8 | +0.5% | 203,700 |
2020/06/08 | 1,648 | 1,678 | 1,643 | 1,656 | +38 | +2.3% | 332,200 |
2020/06/05 | 1,584 | 1,620 | 1,562 | 1,618 | +34 | +2.1% | 207,500 |
2020/06/04 | 1,622 | 1,642 | 1,562 | 1,584 | -31 | -1.9% | 192,500 |
2020/06/03 | 1,627 | 1,659 | 1,600 | 1,615 | -11 | -0.7% | 226,800 |
2020/06/02 | 1,609 | 1,648 | 1,592 | 1,626 | +34 | +2.1% | 193,000 |
2020/06/01 | 1,594 | 1,618 | 1,571 | 1,592 | +11 | +0.7% | 182,100 |
2020/05/29 | 1,615 | 1,619 | 1,581 | 1,581 | -56 | -3.4% | 258,400 |
2020/05/28 | 1,647 | 1,674 | 1,593 | 1,637 | +9 | +0.6% | 248,800 |
2020/05/27 | 1,708 | 1,708 | 1,626 | 1,628 | -40 | -2.4% | 254,800 |
2020/05/26 | 1,670 | 1,712 | 1,655 | 1,668 | +42 | +2.6% | 285,500 |
2020/05/25 | 1,569 | 1,629 | 1,559 | 1,626 | +77 | +5% | 171,500 |
2020/05/22 | 1,549 | 1,566 | 1,530 | 1,549 | -5 | -0.3% | 119,200 |
2020/05/21 | 1,560 | 1,562 | 1,503 | 1,554 | -6 | -0.4% | 231,400 |
2020/05/20 | 1,516 | 1,577 | 1,514 | 1,560 | +28 | +1.8% | 267,400 |
2020/05/19 | 1,493 | 1,550 | 1,479 | 1,532 | +113 | +8% | 430,700 |
2020/05/18 | 1,448 | 1,472 | 1,384 | 1,419 | -2 | -0.1% | 298,600 |
2020/05/15 | 1,465 | 1,498 | 1,352 | 1,421 | +13 | +0.9% | 377,400 |
2020/05/14 | 1,501 | 1,508 | 1,383 | 1,408 | -147 | -9.5% | 539,400 |
2020/05/13 | 1,561 | 1,563 | 1,492 | 1,555 | -41 | -2.6% | 388,300 |
2020/05/12 | 1,565 | 1,618 | 1,542 | 1,596 | +57 | +3.7% | 517,800 |
2020/05/11 | 1,485 | 1,546 | 1,473 | 1,539 | +96 | +6.7% | 397,000 |
2020/05/08 | 1,413 | 1,450 | 1,387 | 1,443 | +71 | +5.2% | 244,300 |
2020/05/07 | 1,373 | 1,417 | 1,363 | 1,372 | -3 | -0.2% | 212,300 |
2020/05/01 | 1,365 | 1,392 | 1,355 | 1,375 | -13 | -0.9% | 264,300 |
2020/04/30 | 1,365 | 1,434 | 1,363 | 1,388 | +63 | +4.8% | 428,000 |
2020/04/28 | 1,285 | 1,335 | 1,265 | 1,325 | +45 | +3.5% | 457,200 |
2020/04/27 | 1,243 | 1,296 | 1,220 | 1,280 | +78 | +6.5% | 426,200 |
2020/04/24 | 1,260 | 1,260 | 1,196 | 1,202 | -29 | -2.4% | 196,000 |
2020/04/23 | 1,206 | 1,235 | 1,198 | 1,231 | +40 | +3.4% | 207,900 |
2020/04/22 | 1,215 | 1,215 | 1,160 | 1,191 | -46 | -3.7% | 255,700 |
2020/04/21 | 1,258 | 1,281 | 1,205 | 1,237 | -48 | -3.7% | 384,900 |
2020/04/20 | 1,225 | 1,297 | 1,214 | 1,285 | +64 | +5.2% | 283,000 |
2020/04/17 | 1,232 | 1,252 | 1,192 | 1,221 | +7 | +0.6% | 262,800 |
2020/04/16 | 1,164 | 1,219 | 1,145 | 1,214 | +36 | +3.1% | 237,600 |
2020/04/15 | 1,228 | 1,229 | 1,166 | 1,178 | -20 | -1.7% | 273,300 |
2020/04/14 | 1,110 | 1,204 | 1,093 | 1,198 | +80 | +7.2% | 413,400 |
2020/04/13 | 1,161 | 1,162 | 1,090 | 1,118 | -35 | -3% | 248,400 |
2020/04/10 | 1,226 | 1,250 | 1,141 | 1,153 | -73 | -6% | 350,000 |
2020/04/09 | 1,184 | 1,241 | 1,151 | 1,226 | +72 | +6.2% | 415,300 |
2020/04/08 | 1,120 | 1,171 | 1,079 | 1,154 | +28 | +2.5% | 326,700 |
2020/04/07 | 1,112 | 1,212 | 1,058 | 1,126 | +59 | +5.5% | 673,600 |
2020/04/06 | 998 | 1,075 | 972 | 1,067 | +44 | +4.3% | 514,100 |
2020/04/03 | 1,066 | 1,096 | 1,010 | 1,023 | -56 | -5.2% | 382,400 |
2020/04/02 | 1,140 | 1,157 | 1,065 | 1,079 | -91 | -7.8% | 495,900 |
2020/04/01 | 1,224 | 1,249 | 1,157 | 1,170 | -66 | -5.3% | 225,500 |
2020/03/31 | 1,230 | 1,288 | 1,225 | 1,236 | +15 | +1.2% | 212,800 |
2020/03/30 | 1,207 | 1,243 | 1,177 | 1,221 | -76 | -5.9% | 393,800 |
1251~
1300
件表示中 / 5904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 |
SBIGアセット | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75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 | 136,400円 | +2.7% | -8.1% | 3.67% | 16.00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 |
アルプス技 | 271,200円 | +5.7% | +3.5% | 3.47% | 14.38倍 | 2.85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 |
歌舞伎 | 458,500円 | +10.8% | +15.0% | 0.11% | 256.15倍 | 4.92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 |
市場注目の銘柄
チャート関連のコラム