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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,790 | 1,795 | 1,772 | 1,795 | +1 | +0.1% | 54,400 |
| 2024/01/30 | 1,800 | 1,813 | 1,783 | 1,794 | -9 | -0.5% | 51,500 |
| 2024/01/29 | 1,805 | 1,825 | 1,790 | 1,803 | -5 | -0.3% | 63,200 |
| 2024/01/26 | 1,797 | 1,844 | 1,787 | 1,808 | +11 | +0.6% | 92,500 |
| 2024/01/25 | 1,800 | 1,805 | 1,769 | 1,797 | -4 | -0.2% | 39,600 |
| 2024/01/24 | 1,808 | 1,839 | 1,799 | 1,801 | -4 | -0.2% | 60,400 |
| 2024/01/23 | 1,798 | 1,833 | 1,797 | 1,805 | +32 | +1.8% | 116,100 |
| 2024/01/22 | 1,760 | 1,781 | 1,754 | 1,773 | +32 | +1.8% | 102,900 |
| 2024/01/19 | 1,740 | 1,768 | 1,712 | 1,741 | +18 | +1% | 112,900 |
| 2024/01/18 | 1,762 | 1,772 | 1,723 | 1,723 | -46 | -2.6% | 107,800 |
| 2024/01/17 | 1,814 | 1,819 | 1,762 | 1,769 | -45 | -2.5% | 110,800 |
| 2024/01/16 | 1,820 | 1,838 | 1,814 | 1,814 | -21 | -1.1% | 62,800 |
| 2024/01/15 | 1,860 | 1,860 | 1,827 | 1,835 | -29 | -1.6% | 104,100 |
| 2024/01/12 | 1,910 | 1,910 | 1,853 | 1,864 | -25 | -1.3% | 66,500 |
| 2024/01/11 | 1,885 | 1,900 | 1,859 | 1,889 | +18 | +1% | 140,100 |
| 2024/01/10 | 1,857 | 1,882 | 1,838 | 1,871 | +13 | +0.7% | 86,600 |
| 2024/01/09 | 1,825 | 1,861 | 1,825 | 1,858 | +43 | +2.4% | 111,100 |
| 2024/01/05 | 1,864 | 1,864 | 1,815 | 1,815 | -33 | -1.8% | 114,800 |
| 2024/01/04 | 1,825 | 1,856 | 1,794 | 1,848 | +15 | +0.8% | 84,100 |
| 2023/12/29 | 1,826 | 1,836 | 1,801 | 1,833 | +11 | +0.6% | 65,100 |
| 2023/12/28 | 1,774 | 1,825 | 1,745 | 1,822 | +23 | +1.3% | 105,100 |
| 2023/12/27 | 1,763 | 1,811 | 1,761 | 1,799 | +48 | +2.7% | 171,500 |
| 2023/12/26 | 1,744 | 1,766 | 1,738 | 1,751 | +6 | +0.3% | 120,400 |
| 2023/12/25 | 1,750 | 1,762 | 1,733 | 1,745 | +14 | +0.8% | 58,200 |
| 2023/12/22 | 1,747 | 1,761 | 1,731 | 1,731 | -14 | -0.8% | 122,000 |
| 2023/12/21 | 1,748 | 1,775 | 1,736 | 1,745 | -43 | -2.4% | 163,000 |
| 2023/12/20 | 1,798 | 1,818 | 1,777 | 1,788 | -2 | -0.1% | 126,600 |
| 2023/12/19 | 1,756 | 1,792 | 1,756 | 1,790 | +21 | +1.2% | 108,100 |
| 2023/12/18 | 1,747 | 1,780 | 1,720 | 1,769 | -18 | -1% | 145,100 |
| 2023/12/15 | 1,784 | 1,792 | 1,765 | 1,787 | +3 | +0.2% | 201,900 |
| 2023/12/14 | 1,779 | 1,798 | 1,762 | 1,784 | +4 | +0.2% | 132,900 |
| 2023/12/13 | 1,774 | 1,806 | 1,774 | 1,780 | +22 | +1.3% | 157,400 |
| 2023/12/12 | 1,780 | 1,799 | 1,748 | 1,758 | -32 | -1.8% | 119,200 |
| 2023/12/11 | 1,762 | 1,823 | 1,762 | 1,790 | +35 | +2% | 235,400 |
| 2023/12/08 | 1,748 | 1,790 | 1,748 | 1,755 | -13 | -0.7% | 133,000 |
| 2023/12/07 | 1,800 | 1,800 | 1,757 | 1,768 | -70 | -3.8% | 157,100 |
| 2023/12/06 | 1,787 | 1,847 | 1,782 | 1,838 | +31 | +1.7% | 154,300 |
| 2023/12/05 | 1,841 | 1,866 | 1,807 | 1,807 | -60 | -3.2% | 117,100 |
| 2023/12/04 | 1,842 | 1,877 | 1,807 | 1,867 | -4 | -0.2% | 109,900 |
| 2023/12/01 | 1,929 | 1,930 | 1,865 | 1,871 | -46 | -2.4% | 81,500 |
| 2023/11/30 | 1,888 | 1,924 | 1,882 | 1,917 | +26 | +1.4% | 120,100 |
| 2023/11/29 | 1,901 | 1,916 | 1,890 | 1,891 | -54 | -2.8% | 161,700 |
| 2023/11/28 | 1,974 | 1,980 | 1,936 | 1,945 | -40 | -2% | 113,000 |
| 2023/11/27 | 2,000 | 2,017 | 1,972 | 1,985 | -20 | -1% | 77,500 |
| 2023/11/24 | 1,967 | 2,023 | 1,967 | 2,005 | +30 | +1.5% | 180,900 |
| 2023/11/22 | 1,989 | 2,010 | 1,968 | 1,975 | -21 | -1.1% | 98,700 |
| 2023/11/21 | 1,983 | 2,009 | 1,973 | 1,996 | +11 | +0.6% | 113,900 |
| 2023/11/20 | 1,966 | 2,009 | 1,963 | 1,985 | +22 | +1.1% | 162,300 |
| 2023/11/17 | 1,908 | 1,964 | 1,893 | 1,963 | +55 | +2.9% | 170,500 |
| 2023/11/16 | 1,856 | 1,916 | 1,852 | 1,908 | +51 | +2.7% | 166,000 |
201～
250
件表示中 / 5745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 | 145,700円 | +2.2% | -16.7% | 4.26% | 10.17倍 | 1.84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 |
| 歌舞伎 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17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 |
| ナガセ | 179,900円 | +6.5% | +5.9% | 5.56% | 18.38倍 | 1.77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」 |
| フォーラムエンシ | 97,000円 | +10.6% | +34.9% | 5.15% | 18.65倍 | 4.10倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| バリューＨＲ | 187,900円 | +15.0% | +2.8% | 1.33% | 50.07倍 | 7.32倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
