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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 50 | 51.2 | 49.3 | 50.6 | -0.6 | -1.2% | 76,700 |
| 2010/06/07 | 53 | 53 | 51.2 | 51.2 | -2.5 | -4.7% | 14,000 |
| 2010/06/04 | 53.7 | 55.3 | 53.2 | 53.7 | -1 | -1.8% | 69,600 |
| 2010/06/03 | 53.3 | 56.1 | 53.3 | 54.7 | +1.5 | +2.8% | 16,500 |
| 2010/06/02 | 52.8 | 54.9 | 52.8 | 53.2 | -0.6 | -1.1% | 12,000 |
| 2010/06/01 | 53.7 | 53.8 | 52.5 | 53.8 | +0.7 | +1.3% | 24,000 |
| 2010/05/31 | 54.3 | 54.3 | 52.9 | 53.1 | -0.2 | -0.4% | 22,000 |
| 2010/05/28 | 53.7 | 54.3 | 52.5 | 53.3 | +0.6 | +1.1% | 97,100 |
| 2010/05/27 | 49.3 | 53.4 | 49.1 | 52.7 | +2.5 | +5% | 71,500 |
| 2010/05/26 | 50.6 | 51.7 | 50.1 | 50.2 | -0.8 | -1.6% | 32,200 |
| 2010/05/25 | 52.5 | 53.9 | 50 | 51 | -1.9 | -3.6% | 91,300 |
| 2010/05/24 | 58.4 | 58.4 | 52.1 | 52.9 | +1.5 | +2.9% | 192,400 |
| 2010/05/21 | 53.3 | 53.9 | 51.3 | 51.4 | -3.5 | -6.4% | 63,100 |
| 2010/05/20 | 55 | 56 | 54 | 54.9 | -1.1 | -2% | 25,200 |
| 2010/05/19 | 54 | 56 | 53 | 56 | +1 | +1.8% | 42,900 |
| 2010/05/18 | 57.3 | 58.7 | 54.9 | 55 | -2.5 | -4.3% | 57,800 |
| 2010/05/17 | 59.2 | 59.8 | 56.9 | 57.5 | -1.7 | -2.9% | 63,900 |
| 2010/05/14 | 60.6 | 61.6 | 59.2 | 59.2 | -1.6 | -2.6% | 100,100 |
| 2010/05/13 | 64.5 | 64.6 | 58 | 60.8 | -4.2 | -6.5% | 197,500 |
| 2010/05/12 | 64.9 | 65.9 | 64 | 65 | -0.9 | -1.4% | 33,800 |
| 2010/05/11 | 68 | 69.2 | 64 | 65.9 | +0.5 | +0.8% | 71,900 |
| 2010/05/10 | 66 | 67.3 | 63.4 | 65.4 | -1.6 | -2.4% | 139,500 |
| 2010/05/07 | 69 | 69 | 65 | 67 | -3.1 | -4.4% | 140,600 |
| 2010/05/06 | 70.1 | 72.5 | 69 | 70.1 | -1.5 | -2.1% | 131,600 |
| 2010/04/30 | 72.3 | 73.1 | 70.9 | 71.6 | -0.7 | -1% | 116,200 |
| 2010/04/28 | 71 | 72.4 | 69 | 72.3 | +0.3 | +0.4% | 113,700 |
| 2010/04/27 | 71 | 73.8 | 70 | 72 | +2.8 | +4% | 191,600 |
| 2010/04/26 | 68.7 | 69.9 | 67.8 | 69.2 | -0.9 | -1.3% | 145,400 |
| 2010/04/23 | 71.2 | 72 | 68 | 70.1 | -2 | -2.8% | 214,000 |
| 2010/04/22 | 75 | 75.9 | 70.1 | 72.1 | -4.7 | -6.1% | 301,700 |
| 2010/04/21 | 78 | 84.9 | 70.2 | 76.8 | +1.8 | +2.4% | 683,500 |
| 2010/04/20 | 66.3 | 75 | 65.1 | 75 | +10 | +15.4% | 865,000 |
| 2010/04/19 | 61.5 | 65 | 61.5 | 65 | +3.5 | +5.7% | 111,200 |
| 2010/04/16 | 62 | 62 | 60.5 | 61.5 | +1 | +1.7% | 50,900 |
| 2010/04/15 | 61 | 61.2 | 60.2 | 60.5 | +0.5 | +0.8% | 59,700 |
| 2010/04/14 | 58.7 | 61.9 | 58.7 | 60 | +1.7 | +2.9% | 117,400 |
| 2010/04/13 | 58 | 60.9 | 57.6 | 58.3 | -0.4 | -0.7% | 76,100 |
| 2010/04/12 | 58.3 | 58.7 | 57 | 58.7 | +0.1 | +0.2% | 31,800 |
| 2010/04/09 | 57.5 | 59.8 | 57.1 | 58.6 | +0.9 | +1.6% | 45,800 |
| 2010/04/08 | 58.9 | 58.9 | 57.5 | 57.7 | -0.7 | -1.2% | 44,000 |
| 2010/04/07 | 59.8 | 59.8 | 58.4 | 58.4 | -1 | -1.7% | 16,600 |
| 2010/04/06 | 59.4 | 59.5 | 58 | 59.4 | +0.2 | +0.3% | 48,600 |
| 2010/04/05 | 59.5 | 60.1 | 59 | 59.2 | +0.1 | +0.2% | 75,700 |
| 2010/04/02 | 59 | 60 | 56.9 | 59.1 | +1.1 | +1.9% | 52,100 |
| 2010/04/01 | 58.1 | 58.1 | 56.7 | 58 | +1.3 | +2.3% | 34,200 |
| 2010/03/31 | 55.7 | 56.9 | 55.7 | 56.7 | +0.4 | +0.7% | 58,300 |
| 2010/03/30 | 57 | 57 | 54.9 | 56.3 | +1.1 | +2% | 78,500 |
| 2010/03/29 | 57.9 | 64.6 | 53.6 | 55.2 | +0.6 | +1.1% | 354,500 |
| 2010/03/26 | 53 | 54.6 | 52 | 54.6 | +1.6 | +3% | 62,400 |
| 2010/03/25 | 53 | 53.9 | 51.7 | 53 | ±0 | ±0% | 39,100 |
3701～
3750
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
