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 |
---|---|---|---|---|---|---|---|
2023/11/28 | 1,923 | 1,934 | 1,899 | 1,932 | +9 | +0.5% | 8,600 |
2023/11/27 | 1,917 | 1,923 | 1,900 | 1,923 | +18 | +0.9% | 5,600 |
2023/11/24 | 1,934 | 1,934 | 1,900 | 1,905 | -29 | -1.5% | 7,600 |
2023/11/22 | 1,862 | 1,934 | 1,850 | 1,934 | +64 | +3.4% | 17,700 |
2023/11/21 | 1,853 | 1,880 | 1,845 | 1,870 | +17 | +0.9% | 4,600 |
2023/11/20 | 1,831 | 1,878 | 1,825 | 1,853 | +28 | +1.5% | 7,600 |
2023/11/17 | 1,856 | 1,856 | 1,817 | 1,825 | -31 | -1.7% | 11,500 |
2023/11/16 | 1,871 | 1,895 | 1,840 | 1,856 | -29 | -1.5% | 8,100 |
2023/11/15 | 1,836 | 1,890 | 1,836 | 1,885 | +50 | +2.7% | 19,600 |
2023/11/14 | 1,921 | 1,921 | 1,830 | 1,835 | -106 | -5.5% | 69,300 |
2023/11/13 | 1,948 | 1,995 | 1,903 | 1,941 | +16 | +0.8% | 65,400 |
2023/11/10 | 1,906 | 1,947 | 1,904 | 1,925 | +9 | +0.5% | 4,800 |
2023/11/09 | 1,929 | 1,937 | 1,881 | 1,916 | +5 | +0.3% | 14,400 |
2023/11/08 | 1,940 | 1,949 | 1,893 | 1,911 | -34 | -1.7% | 11,100 |
2023/11/07 | 1,956 | 1,960 | 1,920 | 1,945 | +23 | +1.2% | 8,200 |
2023/11/06 | 1,931 | 1,963 | 1,905 | 1,922 | -28 | -1.4% | 27,400 |
2023/11/02 | 1,970 | 1,993 | 1,934 | 1,950 | -48 | -2.4% | 21,500 |
2023/11/01 | 2,000 | 2,004 | 1,970 | 1,998 | +11 | +0.6% | 5,400 |
2023/10/31 | 1,964 | 2,015 | 1,941 | 1,987 | +20 | +1% | 34,100 |
2023/10/30 | 1,935 | 1,976 | 1,926 | 1,967 | +39 | +2% | 20,800 |
2023/10/27 | 1,922 | 1,950 | 1,850 | 1,928 | +4 | +0.2% | 11,800 |
2023/10/26 | 1,891 | 1,950 | 1,891 | 1,924 | -6 | -0.3% | 27,500 |
2023/10/25 | 1,909 | 1,938 | 1,850 | 1,930 | +32 | +1.7% | 13,900 |
2023/10/24 | 1,872 | 1,916 | 1,784 | 1,898 | +36 | +1.9% | 56,800 |
2023/10/23 | 1,873 | 1,885 | 1,851 | 1,862 | -44 | -2.3% | 14,700 |
2023/10/20 | 1,940 | 1,949 | 1,870 | 1,906 | -34 | -1.8% | 24,600 |
2023/10/19 | 1,886 | 1,946 | 1,850 | 1,940 | +30 | +1.6% | 32,700 |
2023/10/18 | 1,850 | 1,936 | 1,832 | 1,910 | +83 | +4.5% | 50,500 |
2023/10/17 | 1,959 | 1,962 | 1,824 | 1,827 | -131 | -6.7% | 65,700 |
2023/10/16 | 1,920 | 1,961 | 1,892 | 1,958 | +47 | +2.5% | 17,300 |
2023/10/13 | 1,920 | 1,929 | 1,887 | 1,911 | -10 | -0.5% | 18,800 |
2023/10/12 | 1,928 | 1,928 | 1,901 | 1,921 | +8 | +0.4% | 6,100 |
2023/10/11 | 1,911 | 1,919 | 1,880 | 1,913 | +21 | +1.1% | 9,200 |
2023/10/10 | 1,875 | 1,907 | 1,853 | 1,892 | +46 | +2.5% | 6,500 |
2023/10/06 | 1,837 | 1,888 | 1,837 | 1,846 | -7 | -0.4% | 1,200 |
2023/10/05 | 1,838 | 1,882 | 1,836 | 1,853 | +15 | +0.8% | 4,800 |
2023/10/04 | 1,837 | 1,855 | 1,811 | 1,838 | -39 | -2.1% | 15,000 |
2023/10/03 | 1,940 | 1,940 | 1,868 | 1,877 | -50 | -2.6% | 18,100 |
2023/10/02 | 1,907 | 1,963 | 1,907 | 1,927 | +27 | +1.4% | 17,000 |
2023/09/29 | 1,903 | 1,911 | 1,900 | 1,900 | -3 | -0.2% | 7,100 |
2023/09/28 | 1,940 | 1,948 | 1,877 | 1,903 | -70 | -3.5% | 27,300 |
2023/09/27 | 1,966 | 1,977 | 1,944 | 1,973 | +1 | +0.1% | 19,300 |
2023/09/26 | 2,005 | 2,005 | 1,965 | 1,972 | -28 | -1.4% | 9,300 |
2023/09/25 | 1,992 | 2,025 | 1,972 | 2,000 | +2 | +0.1% | 14,100 |
2023/09/22 | 1,951 | 2,000 | 1,931 | 1,998 | +33 | +1.7% | 15,200 |
2023/09/21 | 1,961 | 1,990 | 1,955 | 1,965 | ±0 | ±0% | 10,700 |
2023/09/20 | 2,002 | 2,003 | 1,953 | 1,965 | -60 | -3% | 18,700 |
2023/09/19 | 2,030 | 2,045 | 1,993 | 2,025 | -22 | -1.1% | 34,400 |
2023/09/15 | 2,033 | 2,050 | 2,012 | 2,047 | +14 | +0.7% | 19,500 |
2023/09/14 | 2,100 | 2,108 | 2,030 | 2,033 | -67 | -3.2% | 25,800 |
201~
250
件表示中 / 468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 | 94,200円 | +19.8% | +22.6% | 1.27% | 20.00倍 | 4.87倍 |
|
業務改善用RPAソフトでDX支援。クラウドサービスでeラーニング展開。配当性向25%目安 |
キャリアDC | 184,400円 | +2.3% | -9.3% | 4.88% | 9.75倍 | 2.37倍 |
|
転職情報をWeb「type」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
ブランジスタ | 68,900円 | +5.3% | +33.1% | 0.00% | 17.91倍 | 4.19倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
ARM | 57,700円 | +8.0% | +19.4% | 2.25% | 15.59倍 | 2.38倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険(GLTD)も販売 |
ラストワンマイル | 313,500円 | +16.2% | - | 0.00% | 17.00倍 | 7.25倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。AIツール活用の高効率DX営業に強み |
市場注目の銘柄
チャート関連のコラム