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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 2,810 | 2,820 | 2,750 | 2,810 | +20 | +0.7% | 647,600 |
| 2006/11/29 | 2,880 | 2,920 | 2,740 | 2,790 | -20 | -0.7% | 976,800 |
| 2006/11/28 | 2,720 | 2,810 | 2,700 | 2,810 | +240 | +9.3% | 1,190,400 |
| 2006/11/27 | 2,510 | 2,580 | 2,470 | 2,570 | +40 | +1.6% | 238,500 |
| 2006/11/24 | 2,600 | 2,600 | 2,480 | 2,530 | -40 | -1.6% | 253,400 |
| 2006/11/22 | 2,560 | 2,570 | 2,470 | 2,570 | +80 | +3.2% | 272,900 |
| 2006/11/21 | 2,470 | 2,490 | 2,390 | 2,490 | +50 | +2% | 246,100 |
| 2006/11/20 | 2,550 | 2,550 | 2,430 | 2,440 | -150 | -5.8% | 272,800 |
| 2006/11/17 | 2,710 | 2,710 | 2,560 | 2,590 | -80 | -3% | 391,100 |
| 2006/11/16 | 2,760 | 2,760 | 2,660 | 2,670 | -30 | -1.1% | 241,600 |
| 2006/11/15 | 2,760 | 2,850 | 2,680 | 2,700 | +40 | +1.5% | 701,700 |
| 2006/11/14 | 2,660 | 2,720 | 2,640 | 2,660 | +40 | +1.5% | 320,900 |
| 2006/11/13 | 2,660 | 2,670 | 2,610 | 2,620 | -70 | -2.6% | 314,800 |
| 2006/11/10 | 2,640 | 2,730 | 2,600 | 2,690 | +70 | +2.7% | 471,400 |
| 2006/11/09 | 2,640 | 2,640 | 2,530 | 2,620 | -10 | -0.4% | 575,300 |
| 2006/11/08 | 2,710 | 2,740 | 2,620 | 2,630 | -140 | -5.1% | 606,200 |
| 2006/11/07 | 2,760 | 2,830 | 2,730 | 2,770 | +70 | +2.6% | 798,700 |
| 2006/11/06 | 2,800 | 2,810 | 2,640 | 2,700 | -120 | -4.3% | 1,405,500 |
| 2006/11/02 | 2,910 | 2,930 | 2,740 | 2,820 | -130 | -4.4% | 2,260,600 |
| 2006/11/01 | 2,950 | 2,950 | 2,950 | 2,950 | -500 | -14.5% | 54,700 |
| 2006/10/31 | 3,370 | 3,460 | 3,330 | 3,450 | +120 | +3.6% | 150,400 |
| 2006/10/30 | 3,430 | 3,440 | 3,310 | 3,330 | -100 | -2.9% | 109,100 |
| 2006/10/27 | 3,440 | 3,440 | 3,400 | 3,430 | +20 | +0.6% | 130,600 |
| 2006/10/26 | 3,400 | 3,420 | 3,380 | 3,410 | +30 | +0.9% | 153,900 |
| 2006/10/25 | 3,420 | 3,450 | 3,370 | 3,380 | -40 | -1.2% | 171,100 |
| 2006/10/24 | 3,520 | 3,530 | 3,410 | 3,420 | -70 | -2% | 163,100 |
| 2006/10/23 | 3,460 | 3,540 | 3,400 | 3,490 | +40 | +1.2% | 225,400 |
| 2006/10/20 | 3,650 | 3,670 | 3,400 | 3,450 | -230 | -6.3% | 478,900 |
| 2006/10/19 | 3,570 | 3,720 | 3,490 | 3,680 | +180 | +5.1% | 540,700 |
| 2006/10/18 | 3,390 | 3,520 | 3,360 | 3,500 | -40 | -1.1% | 231,100 |
| 2006/10/17 | 3,550 | 3,570 | 3,520 | 3,540 | +40 | +1.1% | 204,700 |
| 2006/10/16 | 3,490 | 3,500 | 3,410 | 3,500 | +70 | +2% | 204,000 |
| 2006/10/13 | 3,260 | 3,480 | 3,240 | 3,430 | +260 | +8.2% | 595,500 |
| 2006/10/12 | 3,220 | 3,250 | 3,100 | 3,170 | -10 | -0.3% | 557,400 |
| 2006/10/11 | 3,250 | 3,270 | 3,170 | 3,180 | -90 | -2.8% | 165,600 |
| 2006/10/10 | 3,270 | 3,350 | 3,250 | 3,270 | -140 | -4.1% | 437,800 |
| 2006/10/06 | 3,520 | 3,550 | 3,380 | 3,410 | -210 | -5.8% | 327,800 |
| 2006/10/05 | 3,700 | 3,720 | 3,580 | 3,620 | -40 | -1.1% | 173,100 |
| 2006/10/04 | 3,770 | 3,780 | 3,640 | 3,660 | -110 | -2.9% | 232,200 |
| 2006/10/03 | 3,670 | 3,780 | 3,640 | 3,770 | +70 | +1.9% | 231,300 |
| 2006/10/02 | 3,620 | 3,770 | 3,620 | 3,700 | +100 | +2.8% | 387,500 |
| 2006/09/29 | 3,500 | 3,620 | 3,480 | 3,600 | +120 | +3.4% | 315,600 |
| 2006/09/28 | 3,330 | 3,530 | 3,300 | 3,480 | +230 | +7.1% | 595,200 |
| 2006/09/27 | 3,250 | 3,270 | 3,180 | 3,250 | +90 | +2.8% | 192,900 |
| 2006/09/26 | 3,190 | 3,250 | 3,140 | 3,160 | -30 | -0.9% | 222,800 |
| 2006/09/25 | 3,270 | 3,290 | 3,140 | 3,190 | -110 | -3.3% | 266,800 |
| 2006/09/22 | 3,120 | 3,300 | 3,110 | 3,300 | +140 | +4.4% | 271,700 |
| 2006/09/21 | 3,200 | 3,210 | 3,120 | 3,160 | -50 | -1.6% | 314,900 |
| 2006/09/20 | 3,290 | 3,300 | 3,160 | 3,210 | -110 | -3.3% | 169,400 |
| 2006/09/19 | 3,300 | 3,350 | 3,240 | 3,320 | -10 | -0.3% | 188,200 |
4401～
4450
件表示中 / 5745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 | 146,100円 | +2.2% | -16.7% | 4.24% | 10.20倍 | 1.85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 |
| 歌舞伎 | 449,000円 | -2.4% | -47.7% | 0.11% | 680.31倍 | 5.15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 |
| ナガセ | 179,400円 | +6.5% | +5.9% | 5.57% | 18.33倍 | 1.77倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| フォーラムエンシ | 95,700円 | +10.6% | +34.9% | 5.22% | 18.40倍 | 4.05倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| バリューＨＲ | 195,800円 | +15.0% | +2.8% | 1.28% | 52.18倍 | 7.63倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
