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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 35.1 | 36.5 | 35 | 36.3 | +1.4 | +4% | 56,900 |
| 2010/10/29 | 35.1 | 36.3 | 34.5 | 34.9 | -1.1 | -3.1% | 57,000 |
| 2010/10/28 | 34.3 | 36 | 34.3 | 36 | +1 | +2.9% | 42,400 |
| 2010/10/27 | 34.7 | 35.2 | 34.3 | 35 | -0.4 | -1.1% | 36,700 |
| 2010/10/26 | 35.9 | 35.9 | 35 | 35.4 | ±0 | ±0% | 25,500 |
| 2010/10/25 | 35.5 | 36 | 35.4 | 35.4 | -0.3 | -0.8% | 34,800 |
| 2010/10/22 | 34.3 | 35.7 | 34.3 | 35.7 | +0.7 | +2% | 42,100 |
| 2010/10/21 | 35.5 | 35.5 | 34.5 | 35 | -0.8 | -2.2% | 35,300 |
| 2010/10/20 | 35 | 36 | 34.8 | 35.8 | +0.1 | +0.3% | 32,200 |
| 2010/10/19 | 36 | 36.5 | 35.5 | 35.7 | -0.3 | -0.8% | 44,200 |
| 2010/10/18 | 36 | 36.6 | 36 | 36 | -0.4 | -1.1% | 14,800 |
| 2010/10/15 | 38.7 | 38.7 | 36.2 | 36.4 | -0.2 | -0.5% | 24,000 |
| 2010/10/14 | 36 | 37 | 36 | 36.6 | +0.3 | +0.8% | 25,000 |
| 2010/10/13 | 37.4 | 37.7 | 36 | 36.3 | -1.4 | -3.7% | 54,200 |
| 2010/10/12 | 40.1 | 40.1 | 37.6 | 37.7 | -2.3 | -5.8% | 88,000 |
| 2010/10/08 | 40.3 | 40.9 | 40 | 40 | -1 | -2.4% | 43,300 |
| 2010/10/07 | 40.2 | 41 | 40.2 | 41 | ±0 | ±0% | 40,000 |
| 2010/10/06 | 41.4 | 41.5 | 40.6 | 41 | -0.8 | -1.9% | 16,400 |
| 2010/10/05 | 40.2 | 41.8 | 39.4 | 41.8 | +0.2 | +0.5% | 84,400 |
| 2010/10/04 | 42.1 | 42.1 | 41.6 | 41.6 | -0.3 | -0.7% | 7,900 |
| 2010/10/01 | 41.9 | 42.2 | 41.4 | 41.9 | +0.7 | +1.7% | 13,800 |
| 2010/09/30 | 44.8 | 45 | 41.1 | 41.2 | -3.8 | -8.4% | 24,600 |
| 2010/09/29 | 43 | 45 | 43 | 45 | +2 | +4.7% | 17,400 |
| 2010/09/28 | 42.4 | 43.5 | 42 | 43 | ±0 | ±0% | 11,800 |
| 2010/09/27 | 42.5 | 43.4 | 42.3 | 43 | ±0 | ±0% | 16,300 |
| 2010/09/24 | 42.6 | 44.4 | 42.4 | 43 | ±0 | ±0% | 28,300 |
| 2010/09/22 | 43.1 | 43.5 | 42.8 | 43 | +0.2 | +0.5% | 27,800 |
| 2010/09/21 | 42.1 | 43.5 | 42.1 | 42.8 | +0.3 | +0.7% | 19,400 |
| 2010/09/17 | 42.4 | 43.3 | 41.7 | 42.5 | +0.8 | +1.9% | 10,500 |
| 2010/09/16 | 42.5 | 43.2 | 41.5 | 41.7 | -1.1 | -2.6% | 10,500 |
| 2010/09/15 | 43.8 | 43.8 | 42 | 42.8 | +0.8 | +1.9% | 19,000 |
| 2010/09/14 | 41.5 | 42 | 41.1 | 42 | +0.9 | +2.2% | 13,000 |
| 2010/09/13 | 42 | 42 | 40.8 | 41.1 | -0.9 | -2.1% | 15,500 |
| 2010/09/10 | 42.9 | 42.9 | 42 | 42 | -0.2 | -0.5% | 41,800 |
| 2010/09/09 | 42.5 | 42.5 | 41.8 | 42.2 | ±0 | ±0% | 5,500 |
| 2010/09/08 | 43.1 | 43.1 | 41.3 | 42.2 | -0.2 | -0.5% | 11,800 |
| 2010/09/07 | 42.2 | 43 | 42.1 | 42.4 | -0.5 | -1.2% | 10,700 |
| 2010/09/06 | 41.9 | 42.9 | 41.9 | 42.9 | +0.9 | +2.1% | 10,500 |
| 2010/09/03 | 42 | 42.6 | 41.9 | 42 | -0.5 | -1.2% | 14,200 |
| 2010/09/02 | 42 | 42.9 | 41.3 | 42.5 | +0.9 | +2.2% | 19,200 |
| 2010/09/01 | 41.6 | 42.1 | 41 | 41.6 | -0.4 | -1% | 25,200 |
| 2010/08/31 | 43.5 | 43.5 | 42 | 42 | -1.8 | -4.1% | 19,500 |
| 2010/08/30 | 42.8 | 43.8 | 42.6 | 43.8 | +1 | +2.3% | 15,000 |
| 2010/08/27 | 42.8 | 42.9 | 41.7 | 42.8 | ±0 | ±0% | 10,800 |
| 2010/08/26 | 42.1 | 42.8 | 41.6 | 42.8 | +0.4 | +0.9% | 7,600 |
| 2010/08/25 | 41.2 | 43.4 | 41.2 | 42.4 | -0.7 | -1.6% | 10,500 |
| 2010/08/24 | 42 | 43.9 | 42 | 43.1 | -0.8 | -1.8% | 33,800 |
| 2010/08/23 | 42.9 | 43.9 | 42 | 43.9 | +1 | +2.3% | 15,100 |
| 2010/08/20 | 44.2 | 44.4 | 42.9 | 42.9 | -1.3 | -2.9% | 8,800 |
| 2010/08/19 | 42.2 | 44.7 | 41.5 | 44.2 | +1.7 | +4% | 26,000 |
3601～
3650
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 | 161,100円 | +6.5% | +16.6% | 3.91% | 10.25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 | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75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 | 136,400円 | +2.7% | -8.1% | 3.67% | 16.00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 | 271,200円 | +5.7% | +3.5% | 3.47% | 14.38倍 | 2.85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 | 458,500円 | +10.8% | +15.0% | 0.11% | 256.15倍 | 4.92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
