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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,608 | 1,608 | 1,567 | 1,572 | -38 | -2.4% | 85,900 |
| 2025/02/18 | 1,627 | 1,639 | 1,604 | 1,610 | -17 | -1% | 81,600 |
| 2025/02/17 | 1,566 | 1,648 | 1,563 | 1,627 | +161 | +11% | 236,700 |
| 2025/02/14 | 1,492 | 1,500 | 1,461 | 1,466 | -26 | -1.7% | 56,500 |
| 2025/02/13 | 1,470 | 1,493 | 1,461 | 1,492 | +19 | +1.3% | 48,600 |
| 2025/02/12 | 1,500 | 1,500 | 1,465 | 1,473 | -19 | -1.3% | 50,100 |
| 2025/02/10 | 1,476 | 1,492 | 1,464 | 1,492 | +12 | +0.8% | 39,700 |
| 2025/02/07 | 1,505 | 1,505 | 1,472 | 1,480 | -13 | -0.9% | 42,900 |
| 2025/02/06 | 1,476 | 1,502 | 1,476 | 1,493 | +24 | +1.6% | 30,200 |
| 2025/02/05 | 1,468 | 1,471 | 1,453 | 1,469 | +1 | +0.1% | 103,400 |
| 2025/02/04 | 1,476 | 1,502 | 1,460 | 1,468 | +2 | +0.1% | 46,600 |
| 2025/02/03 | 1,492 | 1,497 | 1,466 | 1,466 | -44 | -2.9% | 49,500 |
| 2025/01/31 | 1,505 | 1,512 | 1,491 | 1,510 | -6 | -0.4% | 58,400 |
| 2025/01/30 | 1,545 | 1,552 | 1,511 | 1,516 | -35 | -2.3% | 60,400 |
| 2025/01/29 | 1,580 | 1,580 | 1,547 | 1,551 | -27 | -1.7% | 63,700 |
| 2025/01/28 | 1,533 | 1,578 | 1,533 | 1,578 | +45 | +2.9% | 60,600 |
| 2025/01/27 | 1,535 | 1,548 | 1,530 | 1,533 | +5 | +0.3% | 52,300 |
| 2025/01/24 | 1,532 | 1,538 | 1,516 | 1,528 | -1 | -0.1% | 63,500 |
| 2025/01/23 | 1,530 | 1,534 | 1,514 | 1,529 | +10 | +0.7% | 71,700 |
| 2025/01/22 | 1,495 | 1,527 | 1,495 | 1,519 | +24 | +1.6% | 93,100 |
| 2025/01/21 | 1,469 | 1,495 | 1,460 | 1,495 | +22 | +1.5% | 64,200 |
| 2025/01/20 | 1,442 | 1,479 | 1,442 | 1,473 | +46 | +3.2% | 54,800 |
| 2025/01/17 | 1,437 | 1,437 | 1,424 | 1,427 | -10 | -0.7% | 32,400 |
| 2025/01/16 | 1,439 | 1,444 | 1,425 | 1,437 | +2 | +0.1% | 69,800 |
| 2025/01/15 | 1,456 | 1,458 | 1,425 | 1,435 | +1 | +0.1% | 92,400 |
| 2025/01/14 | 1,451 | 1,459 | 1,423 | 1,434 | -24 | -1.6% | 64,100 |
| 2025/01/10 | 1,459 | 1,460 | 1,442 | 1,458 | -1 | -0.1% | 81,000 |
| 2025/01/09 | 1,452 | 1,462 | 1,441 | 1,459 | -6 | -0.4% | 74,000 |
| 2025/01/08 | 1,468 | 1,468 | 1,450 | 1,465 | -5 | -0.3% | 107,000 |
| 2025/01/07 | 1,467 | 1,479 | 1,463 | 1,470 | +3 | +0.2% | 62,100 |
| 2025/01/06 | 1,495 | 1,503 | 1,464 | 1,467 | -16 | -1.1% | 111,800 |
| 2024/12/30 | 1,485 | 1,499 | 1,477 | 1,483 | +15 | +1% | 91,300 |
| 2024/12/27 | 1,449 | 1,470 | 1,449 | 1,468 | -7 | -0.5% | 104,900 |
| 2024/12/26 | 1,461 | 1,478 | 1,456 | 1,475 | +19 | +1.3% | 178,900 |
| 2024/12/25 | 1,467 | 1,467 | 1,444 | 1,456 | -5 | -0.3% | 62,800 |
| 2024/12/24 | 1,452 | 1,468 | 1,450 | 1,461 | +9 | +0.6% | 80,200 |
| 2024/12/23 | 1,447 | 1,467 | 1,447 | 1,452 | +24 | +1.7% | 77,500 |
| 2024/12/20 | 1,437 | 1,448 | 1,426 | 1,428 | -7 | -0.5% | 115,200 |
| 2024/12/19 | 1,438 | 1,455 | 1,430 | 1,435 | -16 | -1.1% | 154,900 |
| 2024/12/18 | 1,463 | 1,463 | 1,439 | 1,451 | -16 | -1.1% | 98,700 |
| 2024/12/17 | 1,485 | 1,485 | 1,462 | 1,467 | -10 | -0.7% | 38,700 |
| 2024/12/16 | 1,483 | 1,494 | 1,471 | 1,477 | +10 | +0.7% | 84,800 |
| 2024/12/13 | 1,450 | 1,475 | 1,450 | 1,467 | ±0 | ±0% | 76,300 |
| 2024/12/12 | 1,468 | 1,469 | 1,447 | 1,467 | +17 | +1.2% | 98,700 |
| 2024/12/11 | 1,465 | 1,465 | 1,437 | 1,450 | -12 | -0.8% | 63,200 |
| 2024/12/10 | 1,461 | 1,465 | 1,448 | 1,462 | +3 | +0.2% | 54,100 |
| 2024/12/09 | 1,450 | 1,470 | 1,448 | 1,459 | +9 | +0.6% | 53,600 |
| 2024/12/06 | 1,468 | 1,468 | 1,439 | 1,450 | -7 | -0.5% | 37,400 |
| 2024/12/05 | 1,456 | 1,459 | 1,442 | 1,457 | +4 | +0.3% | 26,800 |
| 2024/12/04 | 1,466 | 1,471 | 1,447 | 1,453 | -12 | -0.8% | 42,000 |
101～
150
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
