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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 70.5 | 72 | 70.5 | 71.2 | ±0 | ±0% | 41,400 |
| 2009/05/28 | 73 | 73 | 70.5 | 71.2 | -1.2 | -1.7% | 47,700 |
| 2009/05/27 | 68.2 | 72.4 | 68.2 | 72.4 | +4.3 | +6.3% | 74,000 |
| 2009/05/26 | 71.3 | 71.3 | 68 | 68.1 | -3.4 | -4.8% | 39,100 |
| 2009/05/25 | 70.5 | 72.2 | 67.1 | 71.5 | +0.7 | +1% | 113,800 |
| 2009/05/22 | 62.1 | 74.4 | 62.1 | 70.8 | +5.9 | +9.1% | 162,500 |
| 2009/05/21 | 66 | 66.7 | 62 | 64.9 | -2.1 | -3.1% | 170,200 |
| 2009/05/20 | 69.4 | 69.4 | 67 | 67 | -0.4 | -0.6% | 40,400 |
| 2009/05/19 | 68 | 70 | 67.4 | 67.4 | -1 | -1.5% | 43,400 |
| 2009/05/18 | 70 | 70 | 67 | 68.4 | -0.6 | -0.9% | 34,100 |
| 2009/05/15 | 69.5 | 69.5 | 67.1 | 69 | +2.5 | +3.8% | 39,900 |
| 2009/05/14 | 69.4 | 69.4 | 66.5 | 66.5 | -0.9 | -1.3% | 35,600 |
| 2009/05/13 | 67 | 67.5 | 65.3 | 67.4 | +2.4 | +3.7% | 26,300 |
| 2009/05/12 | 68.7 | 68.8 | 65 | 65 | -0.9 | -1.4% | 69,500 |
| 2009/05/11 | 65 | 67.3 | 64 | 65.9 | -3.1 | -4.5% | 111,400 |
| 2009/05/08 | 69.5 | 71.5 | 69 | 69 | -1 | -1.4% | 60,400 |
| 2009/05/07 | 68 | 70.3 | 68 | 70 | +1.1 | +1.6% | 49,400 |
| 2009/05/01 | 70.2 | 70.2 | 66 | 68.9 | +0.7 | +1% | 45,500 |
| 2009/04/30 | 69.2 | 71.2 | 68 | 68.2 | ±0 | ±0% | 34,300 |
| 2009/04/28 | 72.9 | 72.9 | 68.1 | 68.2 | -3 | -4.2% | 50,100 |
| 2009/04/27 | 71.5 | 72.9 | 70.5 | 71.2 | -0.5 | -0.7% | 20,500 |
| 2009/04/24 | 71 | 72.9 | 69.3 | 71.7 | +2.3 | +3.3% | 28,600 |
| 2009/04/23 | 69.9 | 70 | 67 | 69.4 | -1.5 | -2.1% | 53,100 |
| 2009/04/22 | 73.5 | 73.6 | 69 | 70.9 | -2.5 | -3.4% | 69,700 |
| 2009/04/21 | 72 | 74.6 | 69.6 | 73.4 | -3.6 | -4.7% | 131,600 |
| 2009/04/20 | 82.7 | 82.7 | 75 | 77 | +4.3 | +5.9% | 313,700 |
| 2009/04/17 | 62.7 | 72.7 | 61.5 | 72.7 | +10 | +15.9% | 193,500 |
| 2009/04/16 | 62.9 | 65.2 | 61.7 | 62.7 | -1.5 | -2.3% | 91,000 |
| 2009/04/15 | 66 | 66 | 61.6 | 64.2 | +0.2 | +0.3% | 119,000 |
| 2009/04/14 | 64.5 | 64.5 | 60.3 | 64 | +1 | +1.6% | 128,300 |
| 2009/04/13 | 57.1 | 63.5 | 57.1 | 63 | +6 | +10.5% | 118,100 |
| 2009/04/10 | 58 | 60.8 | 55 | 57 | ±0 | ±0% | 94,800 |
| 2009/04/09 | 57.2 | 57.8 | 55.1 | 57 | +2.8 | +5.2% | 36,800 |
| 2009/04/08 | 59 | 59 | 54.2 | 54.2 | -0.8 | -1.5% | 31,300 |
| 2009/04/07 | 54 | 57 | 52.8 | 55 | +1 | +1.9% | 55,200 |
| 2009/04/06 | 52.5 | 56 | 52.3 | 54 | +0.7 | +1.3% | 59,600 |
| 2009/04/03 | 56.1 | 56.1 | 52.3 | 53.3 | +0.2 | +0.4% | 52,300 |
| 2009/04/02 | 56.4 | 56.4 | 52.3 | 53.1 | -1.3 | -2.4% | 18,000 |
| 2009/04/01 | 52.1 | 56.1 | 51.7 | 54.4 | +2.3 | +4.4% | 29,800 |
| 2009/03/31 | 55.6 | 56.5 | 51.6 | 52.1 | -5.3 | -9.2% | 64,600 |
| 2009/03/30 | 57 | 58 | 55 | 57.4 | +0.2 | +0.3% | 48,000 |
| 2009/03/27 | 59 | 59 | 57.2 | 57.2 | +0.2 | +0.4% | 69,500 |
| 2009/03/26 | 57 | 58.5 | 56.8 | 57 | -1 | -1.7% | 19,700 |
| 2009/03/25 | 60.7 | 60.7 | 58 | 58 | -1.7 | -2.8% | 46,900 |
| 2009/03/24 | 60 | 61.8 | 58.7 | 59.7 | -0.3 | -0.5% | 95,100 |
| 2009/03/23 | 62 | 62 | 58 | 60 | +1 | +1.7% | 78,100 |
| 2009/03/19 | 59.2 | 60.9 | 59 | 59 | -3.1 | -5% | 251,100 |
| 2009/03/18 | 64.7 | 64.7 | 58 | 62.1 | +7.4 | +13.5% | 701,100 |
| 2009/03/17 | 54.2 | 54.7 | 53.2 | 54.7 | +5 | +10.1% | 159,200 |
| 2009/03/16 | 47.9 | 50 | 47.5 | 49.7 | -0.7 | -1.4% | 62,000 |
3951～
4000
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
