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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 68.5 | 68.5 | 66 | 66.8 | +0.2 | +0.3% | 10,700 |
| 2009/10/22 | 65.1 | 68.8 | 64.9 | 66.6 | -2.2 | -3.2% | 49,800 |
| 2009/10/21 | 66.8 | 68.8 | 66.8 | 68.8 | +1.7 | +2.5% | 33,000 |
| 2009/10/20 | 71 | 71 | 67.1 | 67.1 | -2.1 | -3% | 38,100 |
| 2009/10/19 | 67.3 | 69.3 | 66 | 69.2 | -1.1 | -1.6% | 32,300 |
| 2009/10/16 | 71.5 | 71.5 | 66 | 70.3 | -1.2 | -1.7% | 26,900 |
| 2009/10/15 | 71 | 71.5 | 69.4 | 71.5 | +1.5 | +2.1% | 58,100 |
| 2009/10/14 | 71 | 71 | 68 | 70 | -0.4 | -0.6% | 23,100 |
| 2009/10/13 | 70 | 70.5 | 69 | 70.4 | +2.2 | +3.2% | 49,200 |
| 2009/10/09 | 67 | 69.7 | 64.1 | 68.2 | +0.8 | +1.2% | 90,400 |
| 2009/10/08 | 67.5 | 67.6 | 65.9 | 67.4 | +0.9 | +1.4% | 52,800 |
| 2009/10/07 | 68 | 68 | 64.7 | 66.5 | -0.5 | -0.7% | 39,000 |
| 2009/10/06 | 63.5 | 67.5 | 60.1 | 67 | +1.8 | +2.8% | 55,100 |
| 2009/10/05 | 59.9 | 68.8 | 59 | 65.2 | +6.4 | +10.9% | 114,700 |
| 2009/10/02 | 60 | 60 | 58.8 | 58.8 | ±0 | ±0% | 53,100 |
| 2009/10/01 | 58.3 | 60 | 58 | 58.8 | +0.8 | +1.4% | 73,300 |
| 2009/09/30 | 57.5 | 58 | 55.5 | 58 | +2.2 | +3.9% | 49,100 |
| 2009/09/29 | 55.9 | 57.5 | 54.9 | 55.8 | +0.9 | +1.6% | 32,400 |
| 2009/09/28 | 58 | 58.1 | 53 | 54.9 | -0.1 | -0.2% | 48,700 |
| 2009/09/25 | 54.7 | 57.1 | 53 | 55 | -1.7 | -3% | 59,300 |
| 2009/09/24 | 56 | 58.9 | 55.2 | 56.7 | -2.2 | -3.7% | 94,200 |
| 2009/09/18 | 60.5 | 60.5 | 55.6 | 58.9 | -0.6 | -1% | 48,600 |
| 2009/09/17 | 60.6 | 61.2 | 59 | 59.5 | -1 | -1.7% | 42,900 |
| 2009/09/16 | 62.1 | 62.8 | 60 | 60.5 | -1.6 | -2.6% | 28,200 |
| 2009/09/15 | 64.6 | 64.7 | 61 | 62.1 | -1.7 | -2.7% | 29,200 |
| 2009/09/14 | 62 | 64 | 61.5 | 63.8 | -0.9 | -1.4% | 48,500 |
| 2009/09/11 | 65 | 67 | 63 | 64.7 | +0.7 | +1.1% | 87,100 |
| 2009/09/10 | 60 | 64.7 | 60 | 64 | +2.7 | +4.4% | 121,300 |
| 2009/09/09 | 61.8 | 63.7 | 61 | 61.3 | -3.5 | -5.4% | 70,900 |
| 2009/09/08 | 66 | 66 | 64 | 64.8 | -0.3 | -0.5% | 30,200 |
| 2009/09/07 | 65 | 66.6 | 64.2 | 65.1 | -2.1 | -3.1% | 61,300 |
| 2009/09/04 | 67 | 67.6 | 65.3 | 67.2 | +0.9 | +1.4% | 54,900 |
| 2009/09/03 | 69.8 | 69.8 | 65 | 66.3 | -2 | -2.9% | 80,300 |
| 2009/09/02 | 68.6 | 70 | 68.1 | 68.3 | -2.7 | -3.8% | 56,700 |
| 2009/09/01 | 71 | 71 | 68 | 71 | +1 | +1.4% | 144,800 |
| 2009/08/31 | 71.8 | 73 | 70 | 70 | -1.2 | -1.7% | 115,700 |
| 2009/08/28 | 70.3 | 72.4 | 70.3 | 71.2 | +0.4 | +0.6% | 67,900 |
| 2009/08/27 | 71.5 | 71.5 | 70 | 70.8 | -0.4 | -0.6% | 46,400 |
| 2009/08/26 | 70.3 | 71.6 | 70.3 | 71.2 | +0.7 | +1% | 30,700 |
| 2009/08/25 | 72 | 72.4 | 70.2 | 70.5 | -0.6 | -0.8% | 86,100 |
| 2009/08/24 | 71.5 | 72.9 | 70.7 | 71.1 | +0.4 | +0.6% | 71,400 |
| 2009/08/21 | 69 | 71.5 | 69 | 70.7 | +2.1 | +3.1% | 164,000 |
| 2009/08/20 | 71.5 | 72.3 | 67.5 | 68.6 | -3.9 | -5.4% | 312,900 |
| 2009/08/19 | 76.1 | 76.1 | 71.9 | 72.5 | -3.6 | -4.7% | 130,800 |
| 2009/08/18 | 78.9 | 78.9 | 76 | 76.1 | -1.9 | -2.4% | 58,000 |
| 2009/08/17 | 77 | 78 | 76 | 78 | +1 | +1.3% | 62,500 |
| 2009/08/14 | 78.5 | 78.9 | 76.9 | 77 | -0.5 | -0.6% | 137,700 |
| 2009/08/13 | 77 | 78 | 77 | 77.5 | -1 | -1.3% | 188,500 |
| 2009/08/12 | 81.4 | 81.4 | 78.5 | 78.5 | -1.8 | -2.2% | 73,400 |
| 2009/08/11 | 81.7 | 82.1 | 79.6 | 80.3 | -1.2 | -1.5% | 47,200 |
3851～
3900
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
