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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,786 | 1,809 | 1,759 | 1,806 | +8 | +0.4% | 7,300 |
| 2023/01/24 | 1,796 | 1,800 | 1,767 | 1,798 | +14 | +0.8% | 3,100 |
| 2023/01/23 | 1,783 | 1,816 | 1,715 | 1,784 | +1 | +0.1% | 15,400 |
| 2023/01/20 | 1,783 | 1,792 | 1,752 | 1,783 | ±0 | ±0% | 6,500 |
| 2023/01/19 | 1,770 | 1,790 | 1,736 | 1,783 | +12 | +0.7% | 6,900 |
| 2023/01/18 | 1,741 | 1,785 | 1,720 | 1,771 | +57 | +3.3% | 16,700 |
| 2023/01/17 | 1,700 | 1,790 | 1,680 | 1,714 | +13 | +0.8% | 11,500 |
| 2023/01/16 | 1,649 | 1,743 | 1,649 | 1,701 | +60 | +3.7% | 13,200 |
| 2023/01/13 | 1,640 | 1,650 | 1,601 | 1,641 | +28 | +1.7% | 8,400 |
| 2023/01/12 | 1,620 | 1,660 | 1,613 | 1,613 | -6 | -0.4% | 6,400 |
| 2023/01/11 | 1,641 | 1,641 | 1,619 | 1,619 | -2 | -0.1% | 5,500 |
| 2023/01/10 | 1,606 | 1,646 | 1,600 | 1,621 | +20 | +1.2% | 5,300 |
| 2023/01/06 | 1,551 | 1,606 | 1,551 | 1,601 | +2 | +0.1% | 9,100 |
| 2023/01/05 | 1,647 | 1,647 | 1,595 | 1,599 | -11 | -0.7% | 6,100 |
| 2023/01/04 | 1,662 | 1,662 | 1,610 | 1,610 | -24 | -1.5% | 1,100 |
| 2022/12/30 | 1,608 | 1,634 | 1,608 | 1,634 | +30 | +1.9% | 1,000 |
| 2022/12/29 | 1,613 | 1,645 | 1,590 | 1,604 | -12 | -0.7% | 3,200 |
| 2022/12/28 | 1,642 | 1,660 | 1,612 | 1,616 | -46 | -2.8% | 9,100 |
| 2022/12/27 | 1,660 | 1,684 | 1,656 | 1,662 | +2 | +0.1% | 5,900 |
| 2022/12/26 | 1,640 | 1,660 | 1,595 | 1,660 | -20 | -1.2% | 8,200 |
| 2022/12/23 | 1,704 | 1,704 | 1,610 | 1,680 | -24 | -1.4% | 8,600 |
| 2022/12/22 | 1,736 | 1,736 | 1,694 | 1,704 | -16 | -0.9% | 6,100 |
| 2022/12/21 | 1,658 | 1,727 | 1,650 | 1,720 | +50 | +3% | 3,800 |
| 2022/12/20 | 1,702 | 1,758 | 1,650 | 1,670 | -45 | -2.6% | 15,900 |
| 2022/12/19 | 1,728 | 1,728 | 1,680 | 1,715 | +15 | +0.9% | 5,200 |
| 2022/12/16 | 1,657 | 1,705 | 1,656 | 1,700 | +3 | +0.2% | 3,500 |
| 2022/12/15 | 1,643 | 1,700 | 1,643 | 1,697 | +48 | +2.9% | 5,500 |
| 2022/12/14 | 1,680 | 1,695 | 1,647 | 1,649 | -38 | -2.3% | 12,800 |
| 2022/12/13 | 1,700 | 1,740 | 1,673 | 1,687 | +16 | +1% | 3,200 |
| 2022/12/12 | 1,707 | 1,707 | 1,671 | 1,671 | -17 | -1% | 2,400 |
| 2022/12/09 | 1,670 | 1,722 | 1,636 | 1,688 | +60 | +3.7% | 8,700 |
| 2022/12/08 | 1,741 | 1,741 | 1,622 | 1,628 | -123 | -7% | 22,400 |
| 2022/12/07 | 1,744 | 1,783 | 1,708 | 1,751 | +10 | +0.6% | 5,000 |
| 2022/12/06 | 1,779 | 1,779 | 1,651 | 1,741 | -45 | -2.5% | 19,100 |
| 2022/12/05 | 1,927 | 1,930 | 1,740 | 1,786 | -160 | -8.2% | 44,600 |
| 2022/12/02 | 1,906 | 1,947 | 1,906 | 1,946 | +16 | +0.8% | 15,800 |
| 2022/12/01 | 1,881 | 1,949 | 1,881 | 1,930 | +49 | +2.6% | 27,300 |
| 2022/11/30 | 1,805 | 1,908 | 1,800 | 1,881 | +76 | +4.2% | 73,100 |
| 2022/11/29 | 1,800 | 1,828 | 1,780 | 1,805 | -14 | -0.8% | 13,400 |
| 2022/11/28 | 1,824 | 1,837 | 1,784 | 1,819 | +6 | +0.3% | 18,700 |
| 2022/11/25 | 1,800 | 1,820 | 1,771 | 1,813 | +15 | +0.8% | 16,000 |
| 2022/11/24 | 1,764 | 1,799 | 1,750 | 1,798 | +34 | +1.9% | 28,700 |
| 2022/11/22 | 1,770 | 1,912 | 1,739 | 1,764 | ±0 | ±0% | 99,300 |
| 2022/11/21 | 1,775 | 1,780 | 1,735 | 1,764 | +14 | +0.8% | 32,500 |
| 2022/11/18 | 1,774 | 1,774 | 1,704 | 1,750 | -30 | -1.7% | 36,900 |
| 2022/11/17 | 1,758 | 1,780 | 1,710 | 1,780 | +41 | +2.4% | 88,200 |
| 2022/11/16 | 1,663 | 1,759 | 1,650 | 1,739 | +142 | +8.9% | 158,500 |
| 2022/11/15 | 1,511 | 1,646 | 1,496 | 1,597 | +131 | +8.9% | 132,900 |
| 2022/11/14 | 1,479 | 1,485 | 1,451 | 1,466 | -13 | -0.9% | 24,000 |
| 2022/11/11 | 1,488 | 1,530 | 1,447 | 1,479 | +1 | +0.1% | 49,700 |
451～
500
件表示中 / 510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 | 97,200円 | +14.9% | +29.6% | 1.44% | 16.86倍 | 3.15倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウドサービスでｅラーニング展開。配当性向２５％目安 |
| ライドオンＥＸ | 99,800円 | -3.2% | -35.7% | 1.50% | 26.24倍 | 1.30倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| メドピア | 49,100円 | -17.1% | -35.1% | 0.92% | 21.33倍 | 1.13倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| ＬＴＳ | 230,600円 | +34.8% | +52.7% | 1.30% | 10.71倍 | 2.74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 |
| ＭＤＮＴ | 4,000円 | +21.1% | - | 0.00% | - | 2.04倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
市場注目の銘柄
チャート関連のコラム
