ＦＣＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 579 | 588 | 573 | 578 | +7 | +1.2% | 100,400 |
| 2025/05/16 | 557 | 573 | 553 | 571 | +24 | +4.4% | 75,700 |
| 2025/05/15 | 531 | 551 | 531 | 547 | +16 | +3% | 56,100 |
| 2025/05/14 | 569 | 569 | 497 | 531 | -33 | -5.9% | 430,200 |
| 2025/05/13 | 587 | 588 | 561 | 564 | -21 | -3.6% | 111,000 |
| 2025/05/12 | 569 | 585 | 565 | 585 | +26 | +4.7% | 78,900 |
| 2025/05/09 | 569 | 569 | 559 | 559 | -9 | -1.6% | 30,900 |
| 2025/05/08 | 574 | 574 | 558 | 568 | -1 | -0.2% | 45,800 |
| 2025/05/07 | 570 | 575 | 560 | 569 | +18 | +3.3% | 68,000 |
| 2025/05/02 | 563 | 563 | 544 | 551 | -13 | -2.3% | 46,000 |
| 2025/05/01 | 567 | 575 | 547 | 564 | -9 | -1.6% | 51,600 |
| 2025/04/30 | 553 | 574 | 551 | 573 | +30 | +5.5% | 70,200 |
| 2025/04/28 | 560 | 561 | 542 | 543 | -7 | -1.3% | 45,800 |
| 2025/04/25 | 556 | 560 | 549 | 550 | -9 | -1.6% | 45,100 |
| 2025/04/24 | 545 | 559 | 540 | 559 | +22 | +4.1% | 49,000 |
| 2025/04/23 | 546 | 549 | 535 | 537 | -5 | -0.9% | 37,400 |
| 2025/04/22 | 536 | 543 | 533 | 542 | +6 | +1.1% | 27,700 |
| 2025/04/21 | 533 | 540 | 532 | 536 | ±0 | ±0% | 19,600 |
| 2025/04/18 | 524 | 540 | 524 | 536 | +8 | +1.5% | 36,100 |
| 2025/04/17 | 512 | 528 | 509 | 528 | +16 | +3.1% | 33,000 |
| 2025/04/16 | 500 | 521 | 489 | 512 | +20 | +4.1% | 99,400 |
| 2025/04/15 | 496 | 501 | 491 | 492 | -4 | -0.8% | 20,700 |
| 2025/04/14 | 502 | 506 | 495 | 496 | -3 | -0.6% | 28,100 |
| 2025/04/11 | 497 | 502 | 468 | 499 | +1 | +0.2% | 35,900 |
| 2025/04/10 | 492 | 502 | 479 | 498 | +33 | +7.1% | 39,600 |
| 2025/04/09 | 473 | 478 | 444 | 465 | -16 | -3.3% | 85,500 |
| 2025/04/08 | 476 | 492 | 465 | 481 | +37 | +8.3% | 56,900 |
| 2025/04/07 | 450 | 470 | 440 | 444 | -42 | -8.6% | 100,900 |
| 2025/04/04 | 491 | 500 | 474 | 486 | -14 | -2.8% | 94,200 |
| 2025/04/03 | 501 | 513 | 491 | 500 | -14 | -2.7% | 53,600 |
| 2025/04/02 | 511 | 515 | 503 | 514 | +1 | +0.2% | 17,700 |
| 2025/04/01 | 516 | 521 | 504 | 513 | -3 | -0.6% | 25,700 |
| 2025/03/31 | 520 | 530 | 497 | 516 | -14 | -2.6% | 73,800 |
| 2025/03/28 | 543 | 565 | 516 | 530 | -564 | -51.6% | 59,800 |
| 2025/03/27 | 1,104 | 1,104 | 1,051 | 1,094 | -10 | -0.9% | 23,800 |
| 2025/03/26 | 1,119 | 1,130 | 1,104 | 1,104 | -6 | -0.5% | 15,300 |
| 2025/03/25 | 1,100 | 1,110 | 1,090 | 1,110 | +11 | +1% | 9,400 |
| 2025/03/24 | 1,125 | 1,129 | 1,095 | 1,099 | -14 | -1.3% | 16,200 |
| 2025/03/21 | 1,098 | 1,113 | 1,096 | 1,113 | +15 | +1.4% | 21,700 |
| 2025/03/19 | 1,093 | 1,098 | 1,079 | 1,098 | +23 | +2.1% | 11,000 |
| 2025/03/18 | 1,094 | 1,096 | 1,073 | 1,075 | -26 | -2.4% | 20,500 |
| 2025/03/17 | 1,074 | 1,101 | 1,073 | 1,101 | +32 | +3% | 15,100 |
| 2025/03/14 | 1,070 | 1,078 | 1,068 | 1,069 | -4 | -0.4% | 12,300 |
| 2025/03/13 | 1,099 | 1,114 | 1,073 | 1,073 | -10 | -0.9% | 13,900 |
| 2025/03/12 | 1,100 | 1,101 | 1,082 | 1,083 | -25 | -2.3% | 11,100 |
| 2025/03/11 | 1,082 | 1,130 | 1,053 | 1,108 | +3 | +0.3% | 26,500 |
| 2025/03/10 | 1,155 | 1,155 | 1,105 | 1,105 | -20 | -1.8% | 13,100 |
| 2025/03/07 | 1,152 | 1,152 | 1,117 | 1,125 | -27 | -2.3% | 13,600 |
| 2025/03/06 | 1,208 | 1,208 | 1,140 | 1,152 | -41 | -3.4% | 24,500 |
| 2025/03/05 | 1,186 | 1,207 | 1,175 | 1,193 | +19 | +1.6% | 35,800 |
1～
50
件表示中 / 625件
類似銘柄と比較する
現在ご覧いただいている「ＦＣＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＣＥ | 57,600円 | +14.9% | +29.6% | 1.22% | 20.09倍 | 3.53倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ポピンズ | 124,900円 | +4.1% | +6.6% | 3.20% | 12.17倍 | 1.44倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| ＹＣＰ | 57,100円 | - | - | - | - | - |
|
- |
| アドウェイズ | 29,400円 | -7.8% | -66.2% | 2.16% | 576.47倍 | 0.85倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| フルハシＥＰＯ | 106,900円 | +10.0% | -6.8% | 2.81% | 13.67倍 | 2.21倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
