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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,481 | 1,493 | 1,466 | 1,470 | -19 | -1.3% | 149,300 |
| 2024/06/21 | 1,491 | 1,505 | 1,485 | 1,489 | -16 | -1.1% | 146,800 |
| 2024/06/20 | 1,515 | 1,527 | 1,498 | 1,505 | -15 | -1% | 63,400 |
| 2024/06/19 | 1,520 | 1,536 | 1,513 | 1,520 | -4 | -0.3% | 86,500 |
| 2024/06/18 | 1,517 | 1,531 | 1,511 | 1,524 | +24 | +1.6% | 99,500 |
| 2024/06/17 | 1,510 | 1,513 | 1,476 | 1,500 | -14 | -0.9% | 111,400 |
| 2024/06/14 | 1,501 | 1,525 | 1,492 | 1,514 | +25 | +1.7% | 219,700 |
| 2024/06/13 | 1,481 | 1,499 | 1,473 | 1,489 | +9 | +0.6% | 116,500 |
| 2024/06/12 | 1,479 | 1,489 | 1,467 | 1,480 | +17 | +1.2% | 153,200 |
| 2024/06/11 | 1,479 | 1,480 | 1,451 | 1,463 | -13 | -0.9% | 72,700 |
| 2024/06/10 | 1,476 | 1,479 | 1,454 | 1,476 | +7 | +0.5% | 118,200 |
| 2024/06/07 | 1,451 | 1,474 | 1,437 | 1,469 | +16 | +1.1% | 104,200 |
| 2024/06/06 | 1,490 | 1,490 | 1,452 | 1,453 | -41 | -2.7% | 100,600 |
| 2024/06/05 | 1,488 | 1,504 | 1,472 | 1,494 | -11 | -0.7% | 110,900 |
| 2024/06/04 | 1,467 | 1,521 | 1,465 | 1,505 | +25 | +1.7% | 137,400 |
| 2024/06/03 | 1,450 | 1,483 | 1,444 | 1,480 | +35 | +2.4% | 156,100 |
| 2024/05/31 | 1,433 | 1,458 | 1,419 | 1,445 | +24 | +1.7% | 714,200 |
| 2024/05/30 | 1,391 | 1,422 | 1,385 | 1,421 | +30 | +2.2% | 128,500 |
| 2024/05/29 | 1,410 | 1,419 | 1,390 | 1,391 | -19 | -1.3% | 137,000 |
| 2024/05/28 | 1,420 | 1,432 | 1,410 | 1,410 | ±0 | ±0% | 145,800 |
| 2024/05/27 | 1,421 | 1,421 | 1,390 | 1,410 | -4 | -0.3% | 133,500 |
| 2024/05/24 | 1,390 | 1,431 | 1,377 | 1,414 | +12 | +0.9% | 143,900 |
| 2024/05/23 | 1,415 | 1,416 | 1,401 | 1,402 | -5 | -0.4% | 81,600 |
| 2024/05/22 | 1,410 | 1,420 | 1,394 | 1,407 | ±0 | ±0% | 126,800 |
| 2024/05/21 | 1,422 | 1,428 | 1,407 | 1,407 | -16 | -1.1% | 120,000 |
| 2024/05/20 | 1,438 | 1,446 | 1,416 | 1,423 | -23 | -1.6% | 155,600 |
| 2024/05/17 | 1,424 | 1,446 | 1,418 | 1,446 | +15 | +1% | 62,200 |
| 2024/05/16 | 1,449 | 1,457 | 1,423 | 1,431 | -6 | -0.4% | 110,600 |
| 2024/05/15 | 1,482 | 1,485 | 1,427 | 1,437 | -44 | -3% | 162,800 |
| 2024/05/14 | 1,459 | 1,491 | 1,457 | 1,481 | +26 | +1.8% | 123,500 |
| 2024/05/13 | 1,518 | 1,518 | 1,445 | 1,455 | -63 | -4.2% | 219,800 |
| 2024/05/10 | 1,544 | 1,552 | 1,517 | 1,518 | -12 | -0.8% | 124,200 |
| 2024/05/09 | 1,537 | 1,552 | 1,530 | 1,530 | +3 | +0.2% | 138,600 |
| 2024/05/08 | 1,489 | 1,532 | 1,487 | 1,527 | +28 | +1.9% | 191,600 |
| 2024/05/07 | 1,492 | 1,499 | 1,479 | 1,499 | +26 | +1.8% | 56,300 |
| 2024/05/02 | 1,508 | 1,510 | 1,473 | 1,473 | -28 | -1.9% | 61,000 |
| 2024/05/01 | 1,524 | 1,524 | 1,492 | 1,501 | -19 | -1.3% | 83,700 |
| 2024/04/30 | 1,512 | 1,520 | 1,500 | 1,520 | +30 | +2% | 94,300 |
| 2024/04/26 | 1,480 | 1,492 | 1,462 | 1,490 | +2 | +0.1% | 65,700 |
| 2024/04/25 | 1,485 | 1,509 | 1,475 | 1,488 | +8 | +0.5% | 115,700 |
| 2024/04/24 | 1,449 | 1,480 | 1,449 | 1,480 | +37 | +2.6% | 94,600 |
| 2024/04/23 | 1,483 | 1,484 | 1,435 | 1,443 | -22 | -1.5% | 158,100 |
| 2024/04/22 | 1,433 | 1,466 | 1,433 | 1,465 | +42 | +3% | 84,700 |
| 2024/04/19 | 1,445 | 1,448 | 1,422 | 1,423 | -28 | -1.9% | 119,800 |
| 2024/04/18 | 1,460 | 1,467 | 1,444 | 1,451 | -12 | -0.8% | 108,200 |
| 2024/04/17 | 1,455 | 1,476 | 1,436 | 1,463 | +14 | +1% | 219,000 |
| 2024/04/16 | 1,432 | 1,453 | 1,425 | 1,449 | +11 | +0.8% | 109,400 |
| 2024/04/15 | 1,440 | 1,443 | 1,427 | 1,438 | -1 | -0.1% | 116,100 |
| 2024/04/12 | 1,430 | 1,442 | 1,423 | 1,439 | +20 | +1.4% | 153,400 |
| 2024/04/11 | 1,403 | 1,424 | 1,396 | 1,419 | +11 | +0.8% | 86,500 |
201～
250
件表示中 / 5842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 | 158,300円 | +6.5% | +16.6% | 3.98% | 10.07倍 | 1.93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 | 64,300円 | +13.5% | +3.6% | 3.42% | 36.04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 |
| ストライク | 291,100円 | +23.0% | +24.1% | 3.50% | 9.93倍 | 3.03倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ナガセ | 182,400円 | +6.5% | +5.9% | 5.48% | 18.63倍 | 1.80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」 |
| ＬＩＮＫ＆Ｍ | 50,800円 | +10.0% | +13.7% | 3.07% | 13.94倍 | 4.79倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
