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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,846 | 1,878 | 1,836 | 1,878 | +60 | +3.3% | 9,800 |
| 2023/06/30 | 1,796 | 1,819 | 1,770 | 1,818 | +28 | +1.6% | 26,500 |
| 2023/06/29 | 1,795 | 1,797 | 1,770 | 1,790 | +13 | +0.7% | 5,000 |
| 2023/06/28 | 1,760 | 1,795 | 1,760 | 1,777 | +17 | +1% | 12,300 |
| 2023/06/27 | 1,745 | 1,760 | 1,745 | 1,760 | ±0 | ±0% | 2,300 |
| 2023/06/26 | 1,760 | 1,763 | 1,736 | 1,760 | ±0 | ±0% | 2,900 |
| 2023/06/23 | 1,760 | 1,760 | 1,721 | 1,760 | +15 | +0.9% | 10,700 |
| 2023/06/22 | 1,748 | 1,769 | 1,719 | 1,745 | -19 | -1.1% | 12,500 |
| 2023/06/21 | 1,770 | 1,777 | 1,758 | 1,764 | +4 | +0.2% | 5,600 |
| 2023/06/20 | 1,756 | 1,779 | 1,755 | 1,760 | ±0 | ±0% | 8,300 |
| 2023/06/19 | 1,774 | 1,774 | 1,730 | 1,760 | +10 | +0.6% | 12,600 |
| 2023/06/16 | 1,688 | 1,759 | 1,674 | 1,750 | +69 | +4.1% | 37,800 |
| 2023/06/15 | 1,674 | 1,690 | 1,674 | 1,681 | -4 | -0.2% | 3,100 |
| 2023/06/14 | 1,680 | 1,691 | 1,669 | 1,685 | +3 | +0.2% | 11,300 |
| 2023/06/13 | 1,694 | 1,698 | 1,679 | 1,682 | -4 | -0.2% | 8,400 |
| 2023/06/12 | 1,701 | 1,715 | 1,686 | 1,686 | +1 | +0.1% | 8,900 |
| 2023/06/09 | 1,650 | 1,700 | 1,647 | 1,685 | +45 | +2.7% | 30,900 |
| 2023/06/08 | 1,625 | 1,644 | 1,625 | 1,640 | +16 | +1% | 11,000 |
| 2023/06/07 | 1,609 | 1,626 | 1,607 | 1,624 | +5 | +0.3% | 7,200 |
| 2023/06/06 | 1,605 | 1,621 | 1,605 | 1,619 | +6 | +0.4% | 13,800 |
| 2023/06/05 | 1,616 | 1,630 | 1,604 | 1,613 | -3 | -0.2% | 9,400 |
| 2023/06/02 | 1,627 | 1,632 | 1,614 | 1,616 | -16 | -1% | 8,300 |
| 2023/06/01 | 1,658 | 1,658 | 1,632 | 1,632 | -29 | -1.7% | 8,700 |
| 2023/05/31 | 1,670 | 1,675 | 1,656 | 1,661 | -9 | -0.5% | 7,100 |
| 2023/05/30 | 1,665 | 1,670 | 1,653 | 1,670 | -4 | -0.2% | 8,100 |
| 2023/05/29 | 1,635 | 1,674 | 1,632 | 1,674 | +39 | +2.4% | 20,900 |
| 2023/05/26 | 1,655 | 1,655 | 1,625 | 1,635 | -18 | -1.1% | 11,100 |
| 2023/05/25 | 1,761 | 1,761 | 1,646 | 1,653 | +12 | +0.7% | 65,900 |
| 2023/05/24 | 1,610 | 1,650 | 1,610 | 1,641 | +41 | +2.6% | 17,600 |
| 2023/05/23 | 1,655 | 1,657 | 1,595 | 1,600 | -43 | -2.6% | 19,100 |
| 2023/05/22 | 1,604 | 1,643 | 1,604 | 1,643 | +44 | +2.8% | 12,900 |
| 2023/05/19 | 1,603 | 1,610 | 1,582 | 1,599 | -5 | -0.3% | 10,200 |
| 2023/05/18 | 1,642 | 1,642 | 1,590 | 1,604 | -38 | -2.3% | 14,800 |
| 2023/05/17 | 1,672 | 1,672 | 1,631 | 1,642 | -36 | -2.1% | 6,000 |
| 2023/05/16 | 1,724 | 1,724 | 1,660 | 1,678 | -37 | -2.2% | 10,700 |
| 2023/05/15 | 1,739 | 1,791 | 1,694 | 1,715 | -14 | -0.8% | 30,200 |
| 2023/05/12 | 1,738 | 1,738 | 1,680 | 1,729 | +28 | +1.6% | 12,000 |
| 2023/05/11 | 1,683 | 1,708 | 1,670 | 1,701 | +21 | +1.3% | 6,800 |
| 2023/05/10 | 1,665 | 1,680 | 1,651 | 1,680 | +14 | +0.8% | 6,300 |
| 2023/05/09 | 1,647 | 1,666 | 1,633 | 1,666 | +19 | +1.2% | 9,600 |
| 2023/05/08 | 1,638 | 1,647 | 1,624 | 1,647 | +23 | +1.4% | 7,000 |
| 2023/05/02 | 1,613 | 1,630 | 1,613 | 1,624 | +11 | +0.7% | 4,100 |
| 2023/05/01 | 1,615 | 1,618 | 1,602 | 1,613 | +10 | +0.6% | 3,800 |
| 2023/04/28 | 1,571 | 1,622 | 1,571 | 1,603 | +34 | +2.2% | 2,100 |
| 2023/04/27 | 1,574 | 1,574 | 1,569 | 1,569 | -2 | -0.1% | 2,100 |
| 2023/04/26 | 1,578 | 1,578 | 1,555 | 1,571 | -7 | -0.4% | 5,100 |
| 2023/04/25 | 1,582 | 1,584 | 1,578 | 1,578 | -7 | -0.4% | 1,000 |
| 2023/04/24 | 1,570 | 1,585 | 1,567 | 1,585 | +12 | +0.8% | 4,000 |
| 2023/04/21 | 1,570 | 1,588 | 1,567 | 1,573 | -11 | -0.7% | 1,200 |
| 2023/04/20 | 1,581 | 1,584 | 1,575 | 1,584 | +3 | +0.2% | 1,100 |
301～
350
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
