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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 15,500 |
| 2025/09/11 | 1,410 | 1,410 | 1,410 | 1,410 | -1 | -0.1% | 11,400 |
| 2025/09/10 | 1,410 | 1,411 | 1,410 | 1,411 | +1 | +0.1% | 21,800 |
| 2025/09/09 | 1,411 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 55,100 |
| 2025/09/08 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 83,700 |
| 2025/09/05 | 1,411 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 40,300 |
| 2025/09/04 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 33,000 |
| 2025/09/03 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 145,400 |
| 2025/09/02 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 124,000 |
| 2025/09/01 | 1,411 | 1,411 | 1,410 | 1,410 | -1 | -0.1% | 29,700 |
| 2025/08/29 | 1,411 | 1,412 | 1,411 | 1,411 | ±0 | ±0% | 22,700 |
| 2025/08/28 | 1,411 | 1,411 | 1,410 | 1,411 | +1 | +0.1% | 18,700 |
| 2025/08/27 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 110,200 |
| 2025/08/26 | 1,409 | 1,410 | 1,409 | 1,410 | +1 | +0.1% | 55,700 |
| 2025/08/25 | 1,410 | 1,410 | 1,409 | 1,409 | -1 | -0.1% | 36,500 |
| 2025/08/22 | 1,411 | 1,412 | 1,410 | 1,410 | -1 | -0.1% | 355,500 |
| 2025/08/21 | 1,411 | 1,412 | 1,411 | 1,411 | ±0 | ±0% | 48,800 |
| 2025/08/20 | 1,411 | 1,412 | 1,411 | 1,411 | ±0 | ±0% | 44,300 |
| 2025/08/19 | 1,411 | 1,411 | 1,410 | 1,411 | +1 | +0.1% | 24,500 |
| 2025/08/18 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 32,500 |
| 2025/08/15 | 1,410 | 1,412 | 1,410 | 1,410 | ±0 | ±0% | 48,600 |
| 2025/08/14 | 1,411 | 1,412 | 1,410 | 1,410 | -1 | -0.1% | 118,300 |
| 2025/08/13 | 1,411 | 1,412 | 1,411 | 1,411 | ±0 | ±0% | 54,200 |
| 2025/08/12 | 1,411 | 1,413 | 1,411 | 1,411 | ±0 | ±0% | 91,100 |
| 2025/08/08 | 1,413 | 1,414 | 1,411 | 1,411 | -2 | -0.1% | 114,600 |
| 2025/08/07 | 1,430 | 1,435 | 1,413 | 1,413 | +223 | +18.7% | 304,200 |
| 2025/08/06 | 1,175 | 1,190 | 1,170 | 1,190 | +15 | +1.3% | 19,600 |
| 2025/08/05 | 1,164 | 1,175 | 1,163 | 1,175 | +11 | +0.9% | 8,200 |
| 2025/08/04 | 1,154 | 1,169 | 1,154 | 1,164 | -7 | -0.6% | 8,400 |
| 2025/08/01 | 1,176 | 1,178 | 1,167 | 1,171 | +2 | +0.2% | 4,000 |
| 2025/07/31 | 1,155 | 1,170 | 1,155 | 1,169 | +14 | +1.2% | 1,900 |
| 2025/07/30 | 1,159 | 1,170 | 1,147 | 1,155 | -1 | -0.1% | 4,700 |
| 2025/07/29 | 1,165 | 1,171 | 1,156 | 1,156 | -3 | -0.3% | 5,800 |
| 2025/07/28 | 1,158 | 1,175 | 1,152 | 1,159 | ±0 | ±0% | 9,500 |
| 2025/07/25 | 1,158 | 1,160 | 1,152 | 1,159 | +1 | +0.1% | 3,500 |
| 2025/07/24 | 1,160 | 1,162 | 1,150 | 1,158 | -2 | -0.2% | 5,100 |
| 2025/07/23 | 1,159 | 1,179 | 1,115 | 1,160 | ±0 | ±0% | 23,900 |
| 2025/07/22 | 1,157 | 1,175 | 1,157 | 1,160 | +1 | +0.1% | 10,100 |
| 2025/07/18 | 1,177 | 1,177 | 1,153 | 1,159 | -14 | -1.2% | 7,800 |
| 2025/07/17 | 1,176 | 1,176 | 1,164 | 1,173 | -3 | -0.3% | 4,200 |
| 2025/07/16 | 1,173 | 1,177 | 1,166 | 1,176 | +10 | +0.9% | 12,400 |
| 2025/07/15 | 1,163 | 1,175 | 1,156 | 1,166 | +11 | +1% | 8,600 |
| 2025/07/14 | 1,168 | 1,170 | 1,154 | 1,155 | -3 | -0.3% | 5,300 |
| 2025/07/11 | 1,158 | 1,166 | 1,158 | 1,158 | +11 | +1% | 5,000 |
| 2025/07/10 | 1,157 | 1,158 | 1,143 | 1,147 | ±0 | ±0% | 6,100 |
| 2025/07/09 | 1,150 | 1,168 | 1,139 | 1,147 | -5 | -0.4% | 6,300 |
| 2025/07/08 | 1,130 | 1,152 | 1,127 | 1,152 | +26 | +2.3% | 15,600 |
| 2025/07/07 | 1,117 | 1,141 | 1,115 | 1,126 | -7 | -0.6% | 12,900 |
| 2025/07/04 | 1,133 | 1,141 | 1,128 | 1,133 | ±0 | ±0% | 9,400 |
| 2025/07/03 | 1,128 | 1,133 | 1,116 | 1,133 | +7 | +0.6% | 6,300 |
1～
50
件表示中 / 2127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 | 141,200円 | - | - | - | - | 1.12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 |
| ブリーチ | 38,300円 | +0.2% | +1.6% | 0.00% | 31.71倍 | 1.03倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| Ｓｃｈｏｏ | 78,200円 | +17.9% | +171.3% | 0.00% | 67.70倍 | 5.14倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ＧＭＯメディア | 500,000円 | +6.0% | +18.6% | 4.82% | 13.59倍 | 3.12倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| ＬＴＳ | 199,500円 | +10.2% | +15.1% | 1.75% | 13.93倍 | 2.00倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
