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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,442 | 1,460 | 1,416 | 1,423 | -23 | -1.6% | 221,800 |
| 2017/07/24 | 1,429 | 1,448 | 1,420 | 1,446 | +12 | +0.8% | 271,500 |
| 2017/07/21 | 1,440 | 1,440 | 1,414 | 1,434 | -2 | -0.1% | 211,000 |
| 2017/07/20 | 1,415 | 1,443 | 1,398 | 1,436 | +37 | +2.6% | 346,500 |
| 2017/07/19 | 1,351 | 1,404 | 1,343 | 1,399 | +45 | +3.3% | 444,400 |
| 2017/07/18 | 1,372 | 1,372 | 1,340 | 1,354 | -18 | -1.3% | 162,500 |
| 2017/07/14 | 1,357 | 1,375 | 1,346 | 1,372 | +19 | +1.4% | 228,900 |
| 2017/07/13 | 1,352 | 1,364 | 1,336 | 1,353 | +26 | +2% | 332,200 |
| 2017/07/12 | 1,345 | 1,345 | 1,321 | 1,327 | -20 | -1.5% | 177,300 |
| 2017/07/11 | 1,304 | 1,351 | 1,284 | 1,347 | +45 | +3.5% | 294,500 |
| 2017/07/10 | 1,292 | 1,310 | 1,273 | 1,302 | +25 | +2% | 202,300 |
| 2017/07/07 | 1,275 | 1,286 | 1,267 | 1,277 | -15 | -1.2% | 123,200 |
| 2017/07/06 | 1,286 | 1,293 | 1,274 | 1,292 | +7 | +0.5% | 107,600 |
| 2017/07/05 | 1,281 | 1,290 | 1,262 | 1,285 | +4 | +0.3% | 180,500 |
| 2017/07/04 | 1,313 | 1,323 | 1,274 | 1,281 | -45 | -3.4% | 297,500 |
| 2017/07/03 | 1,316 | 1,328 | 1,307 | 1,326 | +27 | +2.1% | 242,700 |
| 2017/06/30 | 1,290 | 1,307 | 1,272 | 1,299 | -5 | -0.4% | 227,700 |
| 2017/06/29 | 1,286 | 1,315 | 1,265 | 1,304 | +29 | +2.3% | 293,700 |
| 2017/06/28 | 1,277 | 1,283 | 1,259 | 1,275 | -26 | -2% | 195,200 |
| 2017/06/27 | 1,315 | 1,316 | 1,288 | 1,301 | -6 | -0.5% | 134,800 |
| 2017/06/26 | 1,306 | 1,314 | 1,301 | 1,307 | +1 | +0.1% | 72,000 |
| 2017/06/23 | 1,321 | 1,324 | 1,298 | 1,306 | -22 | -1.7% | 120,200 |
| 2017/06/22 | 1,344 | 1,352 | 1,326 | 1,328 | -8 | -0.6% | 93,700 |
| 2017/06/21 | 1,346 | 1,359 | 1,336 | 1,336 | -17 | -1.3% | 87,100 |
| 2017/06/20 | 1,350 | 1,357 | 1,328 | 1,353 | +14 | +1% | 164,100 |
| 2017/06/19 | 1,322 | 1,343 | 1,321 | 1,339 | +24 | +1.8% | 113,400 |
| 2017/06/16 | 1,333 | 1,333 | 1,306 | 1,315 | -16 | -1.2% | 157,700 |
| 2017/06/15 | 1,311 | 1,334 | 1,304 | 1,331 | +21 | +1.6% | 124,200 |
| 2017/06/14 | 1,328 | 1,341 | 1,309 | 1,310 | -21 | -1.6% | 101,600 |
| 2017/06/13 | 1,321 | 1,338 | 1,303 | 1,331 | +8 | +0.6% | 182,400 |
| 2017/06/12 | 1,351 | 1,352 | 1,315 | 1,323 | -25 | -1.9% | 148,100 |
| 2017/06/09 | 1,351 | 1,368 | 1,343 | 1,348 | +2 | +0.1% | 169,500 |
| 2017/06/08 | 1,343 | 1,357 | 1,323 | 1,346 | +6 | +0.4% | 122,400 |
| 2017/06/07 | 1,338 | 1,342 | 1,321 | 1,340 | -11 | -0.8% | 167,800 |
| 2017/06/06 | 1,380 | 1,380 | 1,344 | 1,351 | -15 | -1.1% | 158,200 |
| 2017/06/05 | 1,322 | 1,371 | 1,313 | 1,366 | +44 | +3.3% | 252,900 |
| 2017/06/02 | 1,380 | 1,381 | 1,319 | 1,322 | -57 | -4.1% | 345,700 |
| 2017/06/01 | 1,331 | 1,382 | 1,297 | 1,379 | +61 | +4.6% | 530,100 |
| 2017/05/31 | 1,291 | 1,322 | 1,284 | 1,318 | +49 | +3.9% | 289,700 |
| 2017/05/30 | 1,252 | 1,270 | 1,244 | 1,269 | +10 | +0.8% | 143,700 |
| 2017/05/29 | 1,267 | 1,271 | 1,245 | 1,259 | -8 | -0.6% | 180,600 |
| 2017/05/26 | 1,288 | 1,292 | 1,264 | 1,267 | -24 | -1.9% | 186,200 |
| 2017/05/25 | 1,300 | 1,303 | 1,283 | 1,291 | -10 | -0.8% | 199,500 |
| 2017/05/24 | 1,319 | 1,319 | 1,293 | 1,301 | -5 | -0.4% | 152,700 |
| 2017/05/23 | 1,316 | 1,321 | 1,298 | 1,306 | +2 | +0.2% | 144,600 |
| 2017/05/22 | 1,314 | 1,322 | 1,302 | 1,304 | -3 | -0.2% | 216,000 |
| 2017/05/19 | 1,306 | 1,346 | 1,306 | 1,307 | +5 | +0.4% | 288,800 |
| 2017/05/18 | 1,281 | 1,325 | 1,281 | 1,302 | -24 | -1.8% | 237,600 |
| 2017/05/17 | 1,322 | 1,354 | 1,321 | 1,326 | -2 | -0.2% | 274,000 |
| 2017/05/16 | 1,345 | 1,354 | 1,318 | 1,328 | +4 | +0.3% | 355,700 |
1951～
2000
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 | 161,300円 | +6.5% | +16.6% | 3.91% | 10.26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 | 63,900円 | +8.1% | +17.0% | 3.52% | 31.84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 | 136,600円 | +2.7% | -8.1% | 3.66% | 16.02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 | 267,000円 | +5.7% | +3.5% | 3.52% | 14.16倍 | 2.81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 | 460,000円 | +10.8% | +15.0% | 0.11% | 256.99倍 | 4.94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
