ＦＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,033 | 1,033 | 1,020 | 1,031 | -1 | -0.1% | 2,800 |
| 2025/05/22 | 1,033 | 1,040 | 1,029 | 1,032 | -1 | -0.1% | 4,500 |
| 2025/05/21 | 1,031 | 1,033 | 1,027 | 1,033 | +4 | +0.4% | 5,200 |
| 2025/05/20 | 1,031 | 1,035 | 1,029 | 1,029 | -7 | -0.7% | 5,900 |
| 2025/05/19 | 1,030 | 1,037 | 1,030 | 1,036 | +9 | +0.9% | 10,800 |
| 2025/05/16 | 1,030 | 1,030 | 1,015 | 1,027 | -2 | -0.2% | 7,600 |
| 2025/05/15 | 1,021 | 1,035 | 1,015 | 1,029 | +4 | +0.4% | 11,700 |
| 2025/05/14 | 1,030 | 1,033 | 1,025 | 1,025 | -10 | -1% | 14,000 |
| 2025/05/13 | 1,045 | 1,052 | 1,029 | 1,035 | ±0 | ±0% | 32,300 |
| 2025/05/12 | 1,030 | 1,035 | 1,030 | 1,035 | +5 | +0.5% | 9,100 |
| 2025/05/09 | 1,030 | 1,036 | 1,029 | 1,030 | +1 | +0.1% | 5,200 |
| 2025/05/08 | 1,023 | 1,029 | 1,023 | 1,029 | +3 | +0.3% | 2,300 |
| 2025/05/07 | 1,025 | 1,028 | 1,023 | 1,026 | +1 | +0.1% | 8,600 |
| 2025/05/02 | 1,020 | 1,030 | 1,020 | 1,025 | -16 | -1.5% | 7,100 |
| 2025/05/01 | 1,033 | 1,041 | 1,033 | 1,041 | +8 | +0.8% | 2,500 |
| 2025/04/30 | 1,033 | 1,033 | 1,025 | 1,033 | +11 | +1.1% | 1,700 |
| 2025/04/28 | 1,035 | 1,035 | 1,020 | 1,022 | +1 | +0.1% | 2,800 |
| 2025/04/25 | 1,028 | 1,029 | 1,018 | 1,021 | +3 | +0.3% | 2,500 |
| 2025/04/24 | 1,033 | 1,034 | 1,018 | 1,018 | -15 | -1.5% | 2,500 |
| 2025/04/23 | 1,054 | 1,054 | 1,033 | 1,033 | -19 | -1.8% | 4,200 |
| 2025/04/22 | 1,034 | 1,055 | 1,034 | 1,052 | +16 | +1.5% | 3,900 |
| 2025/04/21 | 1,033 | 1,037 | 1,026 | 1,036 | +5 | +0.5% | 3,900 |
| 2025/04/18 | 1,006 | 1,035 | 1,006 | 1,031 | -5 | -0.5% | 1,700 |
| 2025/04/17 | 1,007 | 1,036 | 977 | 1,036 | +30 | +3% | 3,900 |
| 2025/04/16 | 1,027 | 1,027 | 1,006 | 1,006 | -19 | -1.9% | 1,300 |
| 2025/04/15 | 1,028 | 1,028 | 1,010 | 1,025 | -3 | -0.3% | 1,200 |
| 2025/04/14 | 1,008 | 1,036 | 1,008 | 1,028 | +22 | +2.2% | 2,700 |
| 2025/04/11 | 986 | 1,006 | 986 | 1,006 | +12 | +1.2% | 5,000 |
| 2025/04/10 | 1,000 | 1,004 | 967 | 994 | +33 | +3.4% | 6,000 |
| 2025/04/09 | 945 | 977 | 921 | 961 | +1 | +0.1% | 5,700 |
| 2025/04/08 | 960 | 971 | 934 | 960 | +30 | +3.2% | 7,300 |
| 2025/04/07 | 900 | 958 | 875 | 930 | -21 | -2.2% | 17,000 |
| 2025/04/04 | 959 | 960 | 925 | 951 | -35 | -3.5% | 18,500 |
| 2025/04/03 | 991 | 1,006 | 983 | 986 | -20 | -2% | 10,500 |
| 2025/04/02 | 998 | 1,006 | 992 | 1,006 | +3 | +0.3% | 3,300 |
| 2025/04/01 | 1,011 | 1,013 | 1,003 | 1,003 | -3 | -0.3% | 2,300 |
| 2025/03/31 | 1,005 | 1,032 | 995 | 1,006 | -14 | -1.4% | 11,000 |
| 2025/03/28 | 1,021 | 1,037 | 1,019 | 1,020 | -3 | -0.3% | 2,800 |
| 2025/03/27 | 1,037 | 1,037 | 1,017 | 1,023 | -14 | -1.4% | 7,800 |
| 2025/03/26 | 1,048 | 1,048 | 1,037 | 1,037 | -11 | -1% | 1,500 |
| 2025/03/25 | 1,035 | 1,048 | 1,035 | 1,048 | +15 | +1.5% | 4,000 |
| 2025/03/24 | 1,053 | 1,063 | 1,033 | 1,033 | -11 | -1.1% | 7,000 |
| 2025/03/21 | 1,040 | 1,047 | 1,020 | 1,044 | +11 | +1.1% | 17,900 |
| 2025/03/19 | 998 | 1,035 | 991 | 1,033 | +43 | +4.3% | 32,500 |
| 2025/03/18 | 975 | 990 | 972 | 990 | +29 | +3% | 14,300 |
| 2025/03/17 | 970 | 970 | 957 | 961 | +1 | +0.1% | 3,800 |
| 2025/03/14 | 976 | 976 | 956 | 960 | -16 | -1.6% | 4,900 |
| 2025/03/13 | 963 | 976 | 949 | 976 | +19 | +2% | 7,100 |
| 2025/03/12 | 953 | 958 | 945 | 957 | +7 | +0.7% | 1,000 |
| 2025/03/11 | 948 | 960 | 931 | 950 | +2 | +0.2% | 9,800 |
1～
50
件表示中 / 2049件
類似銘柄と比較する
現在ご覧いただいている「ＦＣＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＣＨＤ | 103,100円 | +3.2% | +5.7% | 4.36% | 7.89倍 | 0.88倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| グランド | 609,000円 | +4.0% | -70.1% | 0.41% | 102.72倍 | 2.03倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| 動物高医 | 246,000円 | +10.1% | +0.7% | 1.63% | 12.11倍 | 1.53倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ＰＣＮＥＴ | 129,500円 | +12.7% | +15.6% | 3.63% | 14.27倍 | 2.24倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ホウライ | 165,300円 | +5.8% | -10.2% | 1.33% | 15.38倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
市場注目の銘柄
チャート関連のコラム
