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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,643 | 1,643 | 1,565 | 1,601 | -34 | -2.1% | 9,100 |
| 2023/04/05 | 1,636 | 1,654 | 1,630 | 1,635 | ±0 | ±0% | 2,600 |
| 2023/04/04 | 1,641 | 1,659 | 1,630 | 1,635 | +5 | +0.3% | 8,000 |
| 2023/04/03 | 1,640 | 1,649 | 1,628 | 1,630 | +9 | +0.6% | 4,000 |
| 2023/03/31 | 1,635 | 1,635 | 1,612 | 1,621 | +10 | +0.6% | 500 |
| 2023/03/30 | 1,660 | 1,660 | 1,560 | 1,611 | -37 | -2.2% | 3,900 |
| 2023/03/29 | 1,623 | 1,648 | 1,602 | 1,648 | +43 | +2.7% | 1,700 |
| 2023/03/28 | 1,635 | 1,651 | 1,605 | 1,605 | +10 | +0.6% | 4,000 |
| 2023/03/27 | 1,605 | 1,637 | 1,585 | 1,595 | +13 | +0.8% | 4,500 |
| 2023/03/24 | 1,570 | 1,591 | 1,570 | 1,582 | +4 | +0.3% | 2,700 |
| 2023/03/23 | 1,590 | 1,590 | 1,560 | 1,578 | -6 | -0.4% | 3,500 |
| 2023/03/22 | 1,555 | 1,587 | 1,555 | 1,584 | +24 | +1.5% | 700 |
| 2023/03/20 | 1,582 | 1,585 | 1,560 | 1,560 | -10 | -0.6% | 6,500 |
| 2023/03/17 | 1,580 | 1,580 | 1,544 | 1,570 | +10 | +0.6% | 4,900 |
| 2023/03/16 | 1,581 | 1,600 | 1,560 | 1,560 | -41 | -2.6% | 2,700 |
| 2023/03/15 | 1,591 | 1,625 | 1,590 | 1,601 | -39 | -2.4% | 1,300 |
| 2023/03/14 | 1,604 | 1,640 | 1,510 | 1,640 | +28 | +1.7% | 19,700 |
| 2023/03/13 | 1,640 | 1,657 | 1,610 | 1,612 | -24 | -1.5% | 3,700 |
| 2023/03/10 | 1,640 | 1,665 | 1,626 | 1,636 | -4 | -0.2% | 4,300 |
| 2023/03/09 | 1,623 | 1,640 | 1,623 | 1,640 | -13 | -0.8% | 4,200 |
| 2023/03/08 | 1,631 | 1,653 | 1,620 | 1,653 | +16 | +1% | 1,800 |
| 2023/03/07 | 1,626 | 1,640 | 1,616 | 1,637 | -2 | -0.1% | 10,000 |
| 2023/03/06 | 1,646 | 1,646 | 1,620 | 1,639 | -7 | -0.4% | 3,300 |
| 2023/03/03 | 1,623 | 1,646 | 1,623 | 1,646 | +13 | +0.8% | 2,800 |
| 2023/03/02 | 1,675 | 1,690 | 1,618 | 1,633 | -41 | -2.4% | 11,100 |
| 2023/03/01 | 1,701 | 1,701 | 1,672 | 1,674 | -49 | -2.8% | 2,900 |
| 2023/02/28 | 1,687 | 1,723 | 1,685 | 1,723 | +23 | +1.4% | 5,500 |
| 2023/02/27 | 1,723 | 1,723 | 1,700 | 1,700 | -2 | -0.1% | 3,500 |
| 2023/02/24 | 1,725 | 1,725 | 1,701 | 1,702 | -23 | -1.3% | 3,500 |
| 2023/02/22 | 1,705 | 1,725 | 1,705 | 1,725 | +13 | +0.8% | 300 |
| 2023/02/21 | 1,686 | 1,724 | 1,680 | 1,712 | +26 | +1.5% | 9,100 |
| 2023/02/20 | 1,652 | 1,686 | 1,652 | 1,686 | +35 | +2.1% | 500 |
| 2023/02/17 | 1,700 | 1,738 | 1,651 | 1,651 | -49 | -2.9% | 3,100 |
| 2023/02/16 | 1,646 | 1,700 | 1,646 | 1,700 | +62 | +3.8% | 3,800 |
| 2023/02/15 | 1,620 | 1,650 | 1,607 | 1,638 | +16 | +1% | 7,300 |
| 2023/02/14 | 1,542 | 1,679 | 1,525 | 1,622 | -200 | -11% | 80,400 |
| 2023/02/13 | 1,843 | 1,854 | 1,801 | 1,822 | -16 | -0.9% | 21,300 |
| 2023/02/10 | 1,781 | 1,838 | 1,781 | 1,838 | +57 | +3.2% | 11,100 |
| 2023/02/09 | 1,789 | 1,815 | 1,780 | 1,781 | -13 | -0.7% | 10,200 |
| 2023/02/08 | 1,816 | 1,822 | 1,792 | 1,794 | -28 | -1.5% | 5,600 |
| 2023/02/07 | 1,851 | 1,851 | 1,813 | 1,822 | -26 | -1.4% | 5,100 |
| 2023/02/06 | 1,928 | 1,928 | 1,801 | 1,848 | -52 | -2.7% | 19,900 |
| 2023/02/03 | 1,958 | 1,958 | 1,885 | 1,900 | -58 | -3% | 10,500 |
| 2023/02/02 | 1,876 | 1,958 | 1,859 | 1,958 | +98 | +5.3% | 28,900 |
| 2023/02/01 | 1,820 | 1,860 | 1,793 | 1,860 | +47 | +2.6% | 6,800 |
| 2023/01/31 | 1,821 | 1,821 | 1,795 | 1,813 | -7 | -0.4% | 2,500 |
| 2023/01/30 | 1,811 | 1,830 | 1,797 | 1,820 | ±0 | ±0% | 2,200 |
| 2023/01/27 | 1,772 | 1,820 | 1,770 | 1,820 | +21 | +1.2% | 14,700 |
| 2023/01/26 | 1,806 | 1,809 | 1,771 | 1,799 | -7 | -0.4% | 4,600 |
| 2023/01/25 | 1,786 | 1,809 | 1,759 | 1,806 | +8 | +0.4% | 7,300 |
551～
600
件表示中 / 659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 | 69,700円 | +14.9% | +29.6% | 1.00% | 24.35倍 | 4.28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 |
| 幼児活動 | 132,900円 | +4.6% | +3.2% | 1.81% | 16.39倍 | 1.40倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| Ｇｕｎｏｓｙ | 63,500円 | -16.7% | - | 2.88% | 84.78倍 | 1.36倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ＴＯＷ | 30,900円 | +2.8% | +4.5% | 4.85% | 8.87倍 | 1.29倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| 極楽湯ＨＤ | 48,100円 | +8.8% | +0.1% | 0.00% | 16.79倍 | 4.24倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
市場注目の銘柄
チャート関連のコラム
