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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,441 | 1,478 | 1,440 | 1,478 | +20 | +1.4% | 16,600 |
| 2022/11/09 | 1,457 | 1,468 | 1,430 | 1,458 | +20 | +1.4% | 31,700 |
| 2022/11/08 | 1,494 | 1,510 | 1,430 | 1,438 | -56 | -3.7% | 71,500 |
| 2022/11/07 | 1,543 | 1,543 | 1,491 | 1,494 | -42 | -2.7% | 72,500 |
| 2022/11/04 | 1,526 | 1,567 | 1,504 | 1,536 | +7 | +0.5% | 64,200 |
| 2022/11/02 | 1,585 | 1,605 | 1,523 | 1,529 | -69 | -4.3% | 97,800 |
| 2022/11/01 | 1,560 | 1,662 | 1,559 | 1,598 | +41 | +2.6% | 276,300 |
| 2022/10/31 | 1,613 | 1,620 | 1,557 | 1,557 | -92 | -5.6% | 144,900 |
| 2022/10/28 | 1,672 | 1,724 | 1,610 | 1,649 | -103 | -5.9% | 401,700 |
| 2022/10/27 | 2,060 | 2,179 | 1,707 | 1,752 | - | - | 2,262,400 |
651～
690
件表示中 / 690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 | 91,100円 | +20.9% | +31.0% | 0.82% | 31.33倍 | 5.59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 |
| イオレ | 743,000円 | +195.7% | - | 0.00% | 216.30倍 | 76.34倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| アサンテ | 165,700円 | +6.3% | +12.8% | 3.74% | 19.75倍 | 1.66倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ＣＯＯＫ | 18,400円 | -8.1% | -72.9% | 0.00% | 66.19倍 | 1.10倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| セントケアＨＤ | 80,500円 | +4.1% | -17.8% | 3.85% | 14.86倍 | 1.18倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
