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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,425 | 1,433 | 1,407 | 1,408 | -17 | -1.2% | 167,300 |
| 2024/04/09 | 1,405 | 1,434 | 1,405 | 1,425 | +20 | +1.4% | 114,900 |
| 2024/04/08 | 1,406 | 1,414 | 1,390 | 1,405 | -1 | -0.1% | 158,000 |
| 2024/04/05 | 1,411 | 1,420 | 1,392 | 1,406 | -5 | -0.4% | 129,400 |
| 2024/04/04 | 1,400 | 1,429 | 1,391 | 1,411 | +11 | +0.8% | 120,500 |
| 2024/04/03 | 1,404 | 1,409 | 1,395 | 1,400 | -7 | -0.5% | 179,500 |
| 2024/04/02 | 1,429 | 1,429 | 1,405 | 1,407 | -31 | -2.2% | 264,400 |
| 2024/04/01 | 1,455 | 1,455 | 1,431 | 1,438 | -1 | -0.1% | 177,600 |
| 2024/03/29 | 1,445 | 1,458 | 1,437 | 1,439 | -4 | -0.3% | 266,200 |
| 2024/03/28 | 1,440 | 1,458 | 1,428 | 1,443 | +9 | +0.6% | 232,100 |
| 2024/03/27 | 1,430 | 1,445 | 1,424 | 1,434 | +3 | +0.2% | 171,500 |
| 2024/03/26 | 1,447 | 1,453 | 1,430 | 1,431 | -22 | -1.5% | 264,400 |
| 2024/03/25 | 1,475 | 1,479 | 1,452 | 1,453 | -34 | -2.3% | 160,200 |
| 2024/03/22 | 1,491 | 1,504 | 1,470 | 1,487 | -4 | -0.3% | 134,500 |
| 2024/03/21 | 1,474 | 1,510 | 1,471 | 1,491 | +26 | +1.8% | 195,500 |
| 2024/03/19 | 1,484 | 1,486 | 1,457 | 1,465 | -18 | -1.2% | 167,000 |
| 2024/03/18 | 1,470 | 1,493 | 1,461 | 1,483 | +29 | +2% | 114,800 |
| 2024/03/15 | 1,450 | 1,464 | 1,426 | 1,454 | -1 | -0.1% | 229,800 |
| 2024/03/14 | 1,466 | 1,474 | 1,445 | 1,455 | -11 | -0.8% | 116,600 |
| 2024/03/13 | 1,474 | 1,481 | 1,443 | 1,466 | +1 | +0.1% | 144,500 |
| 2024/03/12 | 1,431 | 1,466 | 1,419 | 1,465 | +35 | +2.4% | 162,300 |
| 2024/03/11 | 1,429 | 1,454 | 1,415 | 1,430 | +14 | +1% | 180,500 |
| 2024/03/08 | 1,361 | 1,425 | 1,351 | 1,416 | +45 | +3.3% | 290,700 |
| 2024/03/07 | 1,411 | 1,416 | 1,370 | 1,371 | -40 | -2.8% | 461,300 |
| 2024/03/06 | 1,395 | 1,422 | 1,386 | 1,411 | ±0 | ±0% | 240,300 |
| 2024/03/05 | 1,464 | 1,467 | 1,397 | 1,411 | -75 | -5% | 297,500 |
| 2024/03/04 | 1,512 | 1,515 | 1,484 | 1,486 | -26 | -1.7% | 193,000 |
| 2024/03/01 | 1,535 | 1,544 | 1,511 | 1,512 | -23 | -1.5% | 182,900 |
| 2024/02/29 | 1,528 | 1,547 | 1,520 | 1,535 | +2 | +0.1% | 156,300 |
| 2024/02/28 | 1,519 | 1,551 | 1,517 | 1,533 | +5 | +0.3% | 96,200 |
| 2024/02/27 | 1,510 | 1,531 | 1,509 | 1,528 | +11 | +0.7% | 112,800 |
| 2024/02/26 | 1,508 | 1,528 | 1,494 | 1,517 | +29 | +1.9% | 118,900 |
| 2024/02/22 | 1,514 | 1,514 | 1,478 | 1,488 | -26 | -1.7% | 176,200 |
| 2024/02/21 | 1,490 | 1,514 | 1,483 | 1,514 | +36 | +2.4% | 174,200 |
| 2024/02/20 | 1,496 | 1,497 | 1,468 | 1,478 | +2 | +0.1% | 105,100 |
| 2024/02/19 | 1,470 | 1,498 | 1,461 | 1,476 | +14 | +1% | 221,200 |
| 2024/02/16 | 1,469 | 1,470 | 1,427 | 1,462 | +23 | +1.6% | 202,700 |
| 2024/02/15 | 1,470 | 1,480 | 1,434 | 1,439 | -23 | -1.6% | 278,500 |
| 2024/02/14 | 1,529 | 1,551 | 1,448 | 1,462 | -64 | -4.2% | 629,900 |
| 2024/02/13 | 1,589 | 1,644 | 1,520 | 1,526 | -239 | -13.5% | 644,200 |
| 2024/02/09 | 1,762 | 1,776 | 1,750 | 1,765 | -15 | -0.8% | 93,800 |
| 2024/02/08 | 1,790 | 1,796 | 1,764 | 1,780 | -10 | -0.6% | 51,000 |
| 2024/02/07 | 1,789 | 1,800 | 1,769 | 1,790 | +1 | +0.1% | 78,100 |
| 2024/02/06 | 1,816 | 1,816 | 1,771 | 1,789 | -28 | -1.5% | 52,500 |
| 2024/02/05 | 1,804 | 1,832 | 1,795 | 1,817 | +19 | +1.1% | 58,000 |
| 2024/02/02 | 1,788 | 1,826 | 1,787 | 1,798 | +10 | +0.6% | 81,000 |
| 2024/02/01 | 1,769 | 1,806 | 1,769 | 1,788 | -7 | -0.4% | 72,100 |
| 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 |
251～
300
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
