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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,330 | 1,330 | 1,270 | 1,280 | -80 | -5.9% | 338,200 |
| 2007/07/24 | 1,320 | 1,380 | 1,320 | 1,360 | ±0 | ±0% | 251,700 |
| 2007/07/23 | 1,400 | 1,410 | 1,340 | 1,360 | -60 | -4.2% | 153,400 |
| 2007/07/20 | 1,430 | 1,450 | 1,400 | 1,420 | ±0 | ±0% | 129,300 |
| 2007/07/19 | 1,440 | 1,470 | 1,400 | 1,420 | -30 | -2.1% | 166,600 |
| 2007/07/18 | 1,440 | 1,460 | 1,420 | 1,450 | ±0 | ±0% | 156,600 |
| 2007/07/17 | 1,470 | 1,490 | 1,440 | 1,450 | ±0 | ±0% | 226,300 |
| 2007/07/13 | 1,500 | 1,520 | 1,440 | 1,450 | -40 | -2.7% | 338,700 |
| 2007/07/12 | 1,520 | 1,550 | 1,480 | 1,490 | -30 | -2% | 276,000 |
| 2007/07/11 | 1,580 | 1,580 | 1,520 | 1,520 | -70 | -4.4% | 301,300 |
| 2007/07/10 | 1,570 | 1,610 | 1,560 | 1,590 | ±0 | ±0% | 237,300 |
| 2007/07/09 | 1,570 | 1,600 | 1,560 | 1,590 | -30 | -1.9% | 382,500 |
| 2007/07/06 | 1,640 | 1,650 | 1,620 | 1,620 | -30 | -1.8% | 79,200 |
| 2007/07/05 | 1,650 | 1,660 | 1,640 | 1,650 | +10 | +0.6% | 94,400 |
| 2007/07/04 | 1,670 | 1,670 | 1,620 | 1,640 | -10 | -0.6% | 143,900 |
| 2007/07/03 | 1,640 | 1,660 | 1,620 | 1,650 | ±0 | ±0% | 173,000 |
| 2007/07/02 | 1,590 | 1,650 | 1,590 | 1,650 | +30 | +1.9% | 291,800 |
| 2007/06/29 | 1,620 | 1,630 | 1,610 | 1,620 | -30 | -1.8% | 136,100 |
| 2007/06/28 | 1,610 | 1,650 | 1,610 | 1,650 | +70 | +4.4% | 427,400 |
| 2007/06/27 | 1,720 | 1,730 | 1,580 | 1,580 | -170 | -9.7% | 774,200 |
| 2007/06/26 | 1,810 | 1,810 | 1,730 | 1,750 | -30 | -1.7% | 139,100 |
| 2007/06/25 | 1,820 | 1,820 | 1,760 | 1,780 | -70 | -3.8% | 265,600 |
| 2007/06/22 | 1,860 | 1,870 | 1,840 | 1,850 | -30 | -1.6% | 113,700 |
| 2007/06/21 | 1,870 | 1,890 | 1,860 | 1,880 | -10 | -0.5% | 114,100 |
| 2007/06/20 | 1,920 | 1,960 | 1,890 | 1,890 | -50 | -2.6% | 246,700 |
| 2007/06/19 | 1,920 | 1,970 | 1,890 | 1,940 | +10 | +0.5% | 284,300 |
| 2007/06/18 | 1,900 | 1,930 | 1,880 | 1,930 | +70 | +3.8% | 183,400 |
| 2007/06/15 | 1,930 | 1,930 | 1,850 | 1,860 | -40 | -2.1% | 238,800 |
| 2007/06/14 | 1,790 | 1,900 | 1,770 | 1,900 | +140 | +8% | 618,800 |
| 2007/06/13 | 1,760 | 1,770 | 1,750 | 1,760 | -20 | -1.1% | 127,300 |
| 2007/06/12 | 1,770 | 1,790 | 1,760 | 1,780 | ±0 | ±0% | 165,400 |
| 2007/06/11 | 1,800 | 1,810 | 1,770 | 1,780 | ±0 | ±0% | 129,600 |
| 2007/06/08 | 1,760 | 1,780 | 1,750 | 1,780 | -10 | -0.6% | 128,800 |
| 2007/06/07 | 1,800 | 1,810 | 1,770 | 1,790 | -10 | -0.6% | 165,300 |
| 2007/06/06 | 1,800 | 1,810 | 1,780 | 1,800 | -20 | -1.1% | 135,600 |
| 2007/06/05 | 1,800 | 1,830 | 1,790 | 1,820 | ±0 | ±0% | 119,500 |
| 2007/06/04 | 1,840 | 1,850 | 1,800 | 1,820 | +30 | +1.7% | 202,200 |
| 2007/06/01 | 1,730 | 1,790 | 1,700 | 1,790 | +80 | +4.7% | 295,800 |
| 2007/05/31 | 1,730 | 1,740 | 1,710 | 1,710 | ±0 | ±0% | 90,800 |
| 2007/05/30 | 1,750 | 1,760 | 1,710 | 1,710 | -20 | -1.2% | 103,000 |
| 2007/05/29 | 1,750 | 1,750 | 1,710 | 1,730 | -10 | -0.6% | 109,500 |
| 2007/05/28 | 1,740 | 1,780 | 1,730 | 1,740 | +10 | +0.6% | 206,900 |
| 2007/05/25 | 1,710 | 1,740 | 1,660 | 1,730 | ±0 | ±0% | 327,600 |
| 2007/05/24 | 1,750 | 1,750 | 1,720 | 1,730 | -40 | -2.3% | 128,600 |
| 2007/05/23 | 1,790 | 1,790 | 1,720 | 1,770 | -20 | -1.1% | 252,700 |
| 2007/05/22 | 1,700 | 1,790 | 1,690 | 1,790 | +90 | +5.3% | 415,100 |
| 2007/05/21 | 1,620 | 1,740 | 1,610 | 1,700 | +50 | +3% | 601,000 |
| 2007/05/18 | 1,670 | 1,670 | 1,620 | 1,650 | -50 | -2.9% | 343,100 |
| 2007/05/17 | 1,740 | 1,750 | 1,690 | 1,700 | -100 | -5.6% | 384,500 |
| 2007/05/16 | 1,780 | 1,830 | 1,770 | 1,800 | +50 | +2.9% | 270,000 |
4401～
4450
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
