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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/04 | 1,135 | 1,185 | 1,122 | 1,174 | +39 | +3.4% | 35,700 |
| 2025/03/03 | 1,146 | 1,146 | 1,120 | 1,135 | +9 | +0.8% | 7,700 |
| 2025/02/28 | 1,125 | 1,154 | 1,091 | 1,126 | -24 | -2.1% | 32,500 |
| 2025/02/27 | 1,122 | 1,184 | 1,119 | 1,150 | +22 | +2% | 12,400 |
| 2025/02/26 | 1,114 | 1,162 | 1,113 | 1,128 | +8 | +0.7% | 22,400 |
| 2025/02/25 | 1,127 | 1,135 | 1,115 | 1,120 | -28 | -2.4% | 28,800 |
| 2025/02/21 | 1,199 | 1,199 | 1,145 | 1,148 | -46 | -3.9% | 32,500 |
| 2025/02/20 | 1,166 | 1,216 | 1,166 | 1,194 | +28 | +2.4% | 50,800 |
| 2025/02/19 | 1,250 | 1,259 | 1,150 | 1,166 | -61 | -5% | 107,500 |
| 2025/02/18 | 1,199 | 1,227 | 1,197 | 1,227 | +45 | +3.8% | 53,200 |
| 2025/02/17 | 1,189 | 1,189 | 1,165 | 1,182 | +6 | +0.5% | 75,500 |
| 2025/02/14 | 1,151 | 1,178 | 1,135 | 1,176 | +45 | +4% | 46,600 |
| 2025/02/13 | 1,114 | 1,177 | 1,101 | 1,131 | +18 | +1.6% | 104,900 |
| 2025/02/12 | 1,122 | 1,122 | 1,097 | 1,113 | +2 | +0.2% | 31,800 |
| 2025/02/10 | 1,076 | 1,115 | 1,070 | 1,111 | +11 | +1% | 25,500 |
| 2025/02/07 | 1,060 | 1,100 | 1,060 | 1,100 | +39 | +3.7% | 18,700 |
51～
100
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
