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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,841 | 1,841 | 1,786 | 1,797 | -43 | -2.3% | 328,000 |
| 2017/10/04 | 1,840 | 1,859 | 1,803 | 1,840 | +5 | +0.3% | 391,000 |
| 2017/10/03 | 1,931 | 1,935 | 1,827 | 1,835 | -93 | -4.8% | 493,500 |
| 2017/10/02 | 2,022 | 2,025 | 1,921 | 1,928 | -117 | -5.7% | 422,300 |
| 2017/09/29 | 1,950 | 2,053 | 1,947 | 2,045 | +116 | +6% | 413,100 |
| 2017/09/28 | 1,907 | 1,938 | 1,892 | 1,929 | +41 | +2.2% | 175,300 |
| 2017/09/27 | 1,849 | 1,902 | 1,833 | 1,888 | +39 | +2.1% | 265,500 |
| 2017/09/26 | 1,857 | 1,870 | 1,836 | 1,849 | -11 | -0.6% | 142,400 |
| 2017/09/25 | 1,818 | 1,874 | 1,818 | 1,860 | +31 | +1.7% | 249,300 |
| 2017/09/22 | 1,877 | 1,880 | 1,818 | 1,829 | -51 | -2.7% | 391,700 |
| 2017/09/21 | 1,956 | 1,962 | 1,876 | 1,880 | -50 | -2.6% | 237,400 |
| 2017/09/20 | 1,925 | 1,939 | 1,904 | 1,930 | -3 | -0.2% | 205,700 |
| 2017/09/19 | 1,950 | 1,967 | 1,919 | 1,933 | -2 | -0.1% | 273,900 |
| 2017/09/15 | 1,956 | 1,959 | 1,927 | 1,935 | -12 | -0.6% | 569,100 |
| 2017/09/14 | 1,956 | 1,982 | 1,940 | 1,947 | -16 | -0.8% | 188,300 |
| 2017/09/13 | 1,959 | 1,970 | 1,930 | 1,963 | +30 | +1.6% | 214,600 |
| 2017/09/12 | 1,912 | 1,935 | 1,885 | 1,933 | +50 | +2.7% | 273,700 |
| 2017/09/11 | 1,885 | 1,898 | 1,865 | 1,883 | +18 | +1% | 175,500 |
| 2017/09/08 | 1,833 | 1,890 | 1,833 | 1,865 | +1 | +0.1% | 371,100 |
| 2017/09/07 | 1,855 | 1,896 | 1,850 | 1,864 | +37 | +2% | 422,000 |
| 2017/09/06 | 1,797 | 1,849 | 1,778 | 1,827 | +39 | +2.2% | 365,500 |
| 2017/09/05 | 1,914 | 1,914 | 1,781 | 1,788 | -162 | -8.3% | 838,200 |
| 2017/09/04 | 1,968 | 1,997 | 1,932 | 1,950 | -30 | -1.5% | 279,500 |
| 2017/09/01 | 2,065 | 2,107 | 1,954 | 1,980 | -67 | -3.3% | 653,100 |
| 2017/08/31 | 1,975 | 2,059 | 1,969 | 2,047 | +101 | +5.2% | 571,800 |
| 2017/08/30 | 1,983 | 1,985 | 1,930 | 1,946 | -15 | -0.8% | 267,400 |
| 2017/08/29 | 1,908 | 1,974 | 1,900 | 1,961 | +42 | +2.2% | 383,100 |
| 2017/08/28 | 1,890 | 1,926 | 1,881 | 1,919 | +34 | +1.8% | 255,500 |
| 2017/08/25 | 1,890 | 1,905 | 1,863 | 1,885 | -2 | -0.1% | 305,300 |
| 2017/08/24 | 1,903 | 1,941 | 1,883 | 1,887 | -11 | -0.6% | 443,600 |
| 2017/08/23 | 1,836 | 1,903 | 1,815 | 1,898 | +90 | +5% | 521,100 |
| 2017/08/22 | 1,845 | 1,866 | 1,795 | 1,808 | -33 | -1.8% | 323,800 |
| 2017/08/21 | 1,795 | 1,852 | 1,784 | 1,841 | +58 | +3.3% | 398,700 |
| 2017/08/18 | 1,792 | 1,812 | 1,783 | 1,783 | -43 | -2.4% | 338,000 |
| 2017/08/17 | 1,813 | 1,833 | 1,784 | 1,826 | -4 | -0.2% | 540,100 |
| 2017/08/16 | 1,774 | 1,854 | 1,759 | 1,830 | +62 | +3.5% | 716,300 |
| 2017/08/15 | 1,705 | 1,799 | 1,694 | 1,768 | +90 | +5.4% | 683,500 |
| 2017/08/14 | 1,648 | 1,694 | 1,644 | 1,678 | +13 | +0.8% | 385,100 |
| 2017/08/10 | 1,685 | 1,688 | 1,653 | 1,665 | -11 | -0.7% | 344,100 |
| 2017/08/09 | 1,684 | 1,688 | 1,655 | 1,676 | -4 | -0.2% | 533,300 |
| 2017/08/08 | 1,652 | 1,695 | 1,623 | 1,680 | +30 | +1.8% | 1,066,800 |
| 2017/08/07 | 1,524 | 1,670 | 1,522 | 1,650 | +228 | +16% | 1,846,300 |
| 2017/08/04 | 1,360 | 1,422 | 1,355 | 1,422 | +62 | +4.6% | 466,900 |
| 2017/08/03 | 1,360 | 1,371 | 1,347 | 1,360 | +17 | +1.3% | 299,800 |
| 2017/08/02 | 1,350 | 1,365 | 1,333 | 1,343 | -14 | -1% | 275,300 |
| 2017/08/01 | 1,394 | 1,395 | 1,351 | 1,357 | -32 | -2.3% | 292,900 |
| 2017/07/31 | 1,394 | 1,398 | 1,369 | 1,389 | -18 | -1.3% | 301,300 |
| 2017/07/28 | 1,392 | 1,410 | 1,365 | 1,407 | +7 | +0.5% | 598,000 |
| 2017/07/27 | 1,395 | 1,412 | 1,387 | 1,400 | -7 | -0.5% | 168,300 |
| 2017/07/26 | 1,424 | 1,424 | 1,397 | 1,407 | -16 | -1.1% | 158,600 |
1901～
1950
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 | 162,000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 |
| ＳＢＩＧアセット | 64,100円 | +8.1% | +17.0% | 3.51% | 31.94倍 | 3.77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 | 136,900円 | +2.7% | -8.1% | 3.65% | 16.06倍 | 1.43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 | 269,100円 | +5.7% | +3.5% | 3.49% | 14.27倍 | 2.83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 | 459,500円 | +10.8% | +15.0% | 0.11% | 256.71倍 | 4.93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
