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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,051 | 1,061 | 1,051 | 1,061 | +3 | +0.3% | 5,400 |
| 2025/02/05 | 1,061 | 1,061 | 1,041 | 1,058 | -2 | -0.2% | 6,200 |
| 2025/02/04 | 1,094 | 1,094 | 1,046 | 1,060 | -28 | -2.6% | 12,800 |
| 2025/02/03 | 1,076 | 1,089 | 1,069 | 1,088 | +12 | +1.1% | 11,100 |
| 2025/01/31 | 1,087 | 1,093 | 1,069 | 1,076 | +5 | +0.5% | 16,600 |
| 2025/01/30 | 1,058 | 1,081 | 1,052 | 1,071 | +21 | +2% | 12,300 |
| 2025/01/29 | 1,049 | 1,050 | 1,038 | 1,050 | ±0 | ±0% | 10,900 |
| 2025/01/28 | 1,028 | 1,070 | 1,015 | 1,050 | +34 | +3.3% | 22,800 |
| 2025/01/27 | 1,030 | 1,030 | 1,016 | 1,016 | +3 | +0.3% | 4,600 |
| 2025/01/24 | 1,006 | 1,029 | 1,006 | 1,013 | +3 | +0.3% | 6,000 |
| 2025/01/23 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 6,400 |
| 2025/01/22 | 1,019 | 1,035 | 1,019 | 1,030 | +11 | +1.1% | 5,000 |
| 2025/01/21 | 1,038 | 1,040 | 1,002 | 1,019 | -11 | -1.1% | 7,900 |
| 2025/01/20 | 1,040 | 1,044 | 1,025 | 1,030 | +3 | +0.3% | 4,600 |
| 2025/01/17 | 1,060 | 1,060 | 1,022 | 1,027 | -28 | -2.7% | 10,100 |
| 2025/01/16 | 1,067 | 1,067 | 1,039 | 1,055 | +3 | +0.3% | 11,300 |
| 2025/01/15 | 1,050 | 1,063 | 1,048 | 1,052 | +27 | +2.6% | 23,200 |
| 2025/01/14 | 1,013 | 1,025 | 1,000 | 1,025 | +24 | +2.4% | 25,600 |
| 2025/01/10 | 1,013 | 1,018 | 1,001 | 1,001 | -9 | -0.9% | 12,400 |
| 2025/01/09 | 1,000 | 1,010 | 991 | 1,010 | +13 | +1.3% | 22,200 |
| 2025/01/08 | 1,001 | 1,005 | 990 | 997 | -4 | -0.4% | 10,200 |
| 2025/01/07 | 975 | 1,005 | 974 | 1,001 | +22 | +2.2% | 23,200 |
| 2025/01/06 | 970 | 982 | 960 | 979 | +2 | +0.2% | 12,600 |
| 2024/12/30 | 985 | 985 | 977 | 977 | -3 | -0.3% | 6,800 |
| 2024/12/27 | 978 | 988 | 976 | 980 | -5 | -0.5% | 5,500 |
| 2024/12/26 | 983 | 990 | 975 | 985 | -8 | -0.8% | 8,000 |
| 2024/12/25 | 971 | 993 | 970 | 993 | +16 | +1.6% | 7,900 |
| 2024/12/24 | 986 | 986 | 968 | 977 | -2 | -0.2% | 22,800 |
| 2024/12/23 | 1,000 | 1,009 | 963 | 979 | -11 | -1.1% | 27,700 |
| 2024/12/20 | 1,001 | 1,001 | 978 | 990 | -7 | -0.7% | 16,900 |
| 2024/12/19 | 997 | 1,002 | 982 | 997 | +4 | +0.4% | 10,100 |
| 2024/12/18 | 1,004 | 1,010 | 993 | 993 | -17 | -1.7% | 12,300 |
| 2024/12/17 | 993 | 1,030 | 980 | 1,010 | +32 | +3.3% | 16,900 |
| 2024/12/16 | 940 | 987 | 940 | 978 | +38 | +4% | 10,200 |
| 2024/12/13 | 975 | 990 | 940 | 940 | -30 | -3.1% | 37,700 |
| 2024/12/12 | 986 | 986 | 961 | 970 | -1 | -0.1% | 15,600 |
| 2024/12/11 | 988 | 988 | 960 | 971 | -9 | -0.9% | 13,000 |
| 2024/12/10 | 996 | 996 | 980 | 980 | -20 | -2% | 6,400 |
| 2024/12/09 | 1,009 | 1,010 | 993 | 1,000 | ±0 | ±0% | 9,700 |
| 2024/12/06 | 1,000 | 1,009 | 991 | 1,000 | ±0 | ±0% | 9,500 |
| 2024/12/05 | 1,002 | 1,005 | 984 | 1,000 | ±0 | ±0% | 13,900 |
| 2024/12/04 | 1,005 | 1,007 | 1,000 | 1,000 | -5 | -0.5% | 12,900 |
| 2024/12/03 | 1,007 | 1,014 | 1,000 | 1,005 | +7 | +0.7% | 14,500 |
| 2024/12/02 | 1,009 | 1,009 | 993 | 998 | +12 | +1.2% | 14,000 |
| 2024/11/29 | 1,009 | 1,009 | 984 | 986 | -12 | -1.2% | 17,000 |
| 2024/11/28 | 1,009 | 1,009 | 986 | 998 | -2 | -0.2% | 8,300 |
| 2024/11/27 | 1,010 | 1,019 | 988 | 1,000 | +5 | +0.5% | 20,800 |
| 2024/11/26 | 998 | 1,020 | 982 | 995 | +5 | +0.5% | 33,600 |
| 2024/11/25 | 980 | 992 | 980 | 990 | +18 | +1.9% | 12,100 |
| 2024/11/22 | 983 | 998 | 960 | 972 | -1 | -0.1% | 33,500 |
101～
150
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
