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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 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 |
151～
200
件表示中 / 726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 | 73,700円 | +20.9% | +31.0% | 1.02% | 25.36倍 | 4.52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 |
| ＦフォースＧ | 64,600円 | +12.6% | +19.4% | 1.55% | 13.15倍 | 4.91倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ヒット | 225,500円 | +15.4% | +11.4% | 1.55% | 17.38倍 | 4.74倍 |
|
繁華街やロードサイドに電子・アナログ看板を保有。社内で屋外広告開発の専門家を育成 |
| 人夢技術 | 163,700円 | +8.0% | +24.1% | 3.67% | 12.40倍 | 0.68倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| メドピア | 69,500円 | -17.1% | -35.1% | 0.00% | 30.21倍 | 1.54倍 |
|
医師向け情報サイト運営。医療機関支援システムも。創業者のＭＢＯ成立、１０月１７日上場廃止 |
市場注目の銘柄
チャート関連のコラム
