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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 80.1 | 81.7 | 79 | 81.5 | +0.7 | +0.9% | 45,100 |
| 2009/08/07 | 81 | 81.4 | 80 | 80.8 | +0.3 | +0.4% | 47,500 |
| 2009/08/06 | 82.1 | 82.5 | 80.5 | 80.5 | -1.5 | -1.8% | 32,700 |
| 2009/08/05 | 81.9 | 83 | 80.6 | 82 | +0.8 | +1% | 35,000 |
| 2009/08/04 | 82 | 82 | 80.2 | 81.2 | +0.6 | +0.7% | 31,100 |
| 2009/08/03 | 80.6 | 81.9 | 79 | 80.6 | -0.1 | -0.1% | 55,100 |
| 2009/07/31 | 81.5 | 81.9 | 78 | 80.7 | -1.2 | -1.5% | 22,600 |
| 2009/07/30 | 84 | 84 | 81 | 81.9 | -0.1 | -0.1% | 25,900 |
| 2009/07/29 | 83 | 84.5 | 82 | 82 | -0.5 | -0.6% | 26,100 |
| 2009/07/28 | 83 | 83.7 | 82 | 82.5 | -0.5 | -0.6% | 13,000 |
| 2009/07/27 | 81 | 83 | 80.1 | 83 | +1.6 | +2% | 42,200 |
| 2009/07/24 | 82.4 | 82.4 | 80.6 | 81.4 | +1 | +1.2% | 21,400 |
| 2009/07/23 | 81 | 84.7 | 80.1 | 80.4 | -0.1 | -0.1% | 47,600 |
| 2009/07/22 | 85 | 85 | 80.5 | 80.5 | -1.2 | -1.5% | 44,700 |
| 2009/07/21 | 78.2 | 83.3 | 78.2 | 81.7 | +1.7 | +2.1% | 96,200 |
| 2009/07/17 | 81 | 81.9 | 79.2 | 80 | -1 | -1.2% | 54,800 |
| 2009/07/16 | 84.6 | 85 | 81 | 81 | -1 | -1.2% | 28,800 |
| 2009/07/15 | 84.3 | 84.3 | 82 | 82 | +1.1 | +1.4% | 27,300 |
| 2009/07/14 | 80 | 83.6 | 80 | 80.9 | +3 | +3.9% | 70,700 |
| 2009/07/13 | 87.9 | 90 | 77 | 77.9 | -9.1 | -10.5% | 188,000 |
| 2009/07/10 | 87.9 | 88.5 | 84.9 | 87 | -0.9 | -1% | 104,200 |
| 2009/07/09 | 95.7 | 95.7 | 86 | 87.9 | -8.1 | -8.4% | 331,600 |
| 2009/07/08 | 99 | 104 | 90.3 | 96 | -9 | -8.6% | 368,900 |
| 2009/07/07 | 105 | 105 | 105 | 105 | +10 | +10.5% | 82,400 |
| 2009/07/06 | 90 | 95 | 87 | 95 | +10 | +11.8% | 167,700 |
| 2009/07/03 | 85 | 86.2 | 83.8 | 85 | -0.2 | -0.2% | 41,600 |
| 2009/07/02 | 85.6 | 86.6 | 85.1 | 85.2 | -2.2 | -2.5% | 42,900 |
| 2009/07/01 | 88.8 | 88.8 | 86 | 87.4 | -0.4 | -0.5% | 41,400 |
| 2009/06/30 | 89.6 | 89.6 | 86 | 87.8 | +2.2 | +2.6% | 87,900 |
| 2009/06/29 | 88 | 88.5 | 83.5 | 85.6 | -1.3 | -1.5% | 73,300 |
| 2009/06/26 | 83 | 88 | 83 | 86.9 | +2.9 | +3.5% | 107,800 |
| 2009/06/25 | 81.3 | 84.3 | 80.1 | 84 | +3 | +3.7% | 99,100 |
| 2009/06/24 | 81.7 | 83.7 | 79 | 81 | -3.8 | -4.5% | 109,000 |
| 2009/06/23 | 80 | 85.1 | 80 | 84.8 | -0.2 | -0.2% | 110,300 |
| 2009/06/22 | 81.5 | 90.5 | 76.8 | 85 | -0.3 | -0.4% | 482,000 |
| 2009/06/19 | 95.2 | 95.2 | 85.3 | 85.3 | -10 | -10.5% | 322,100 |
| 2009/06/18 | 98 | 99 | 92.6 | 95.3 | ±0 | ±0% | 166,100 |
| 2009/06/17 | 97.1 | 100 | 91.2 | 95.3 | +3.2 | +3.5% | 187,600 |
| 2009/06/16 | 96.1 | 99.1 | 90.3 | 92.1 | -15 | -14% | 681,200 |
| 2009/06/15 | 109.5 | 109.5 | 106.5 | 107.1 | +7.6 | +7.6% | 1,332,900 |
| 2009/06/12 | 99.5 | 99.5 | 99.5 | 99.5 | +10 | +11.2% | 77,900 |
| 2009/06/11 | 89.5 | 89.5 | 86.2 | 89.5 | +10 | +12.6% | 267,600 |
| 2009/06/10 | 70.5 | 79.5 | 69 | 79.5 | +10 | +14.4% | 340,300 |
| 2009/06/09 | 70 | 70.4 | 69 | 69.5 | +0.4 | +0.6% | 77,800 |
| 2009/06/08 | 69.9 | 70.4 | 69.1 | 69.1 | -1.5 | -2.1% | 32,500 |
| 2009/06/05 | 69.3 | 71 | 68.2 | 70.6 | +0.3 | +0.4% | 62,600 |
| 2009/06/04 | 70.8 | 71 | 68.2 | 70.3 | -0.1 | -0.1% | 53,400 |
| 2009/06/03 | 69.5 | 71.7 | 69 | 70.4 | -1.1 | -1.5% | 44,900 |
| 2009/06/02 | 71.9 | 71.9 | 69 | 71.5 | +0.5 | +0.7% | 92,000 |
| 2009/06/01 | 70.5 | 71.5 | 68.2 | 71 | -0.2 | -0.3% | 25,300 |
3901～
3950
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
