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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 787 | 787 | 750 | 769 | -22 | -2.8% | 74,500 |
| 2024/04/11 | 816 | 816 | 791 | 791 | -19 | -2.3% | 10,100 |
| 2024/04/10 | 808 | 811 | 805 | 810 | +5 | +0.6% | 2,700 |
| 2024/04/09 | 801 | 814 | 797 | 805 | +14 | +1.8% | 15,300 |
| 2024/04/08 | 805 | 811 | 785 | 791 | -12 | -1.5% | 35,000 |
| 2024/04/05 | 813 | 821 | 801 | 803 | -25 | -3% | 31,400 |
| 2024/04/04 | 825 | 839 | 815 | 828 | +16 | +2% | 8,800 |
| 2024/04/03 | 841 | 841 | 802 | 812 | -29 | -3.4% | 27,100 |
| 2024/04/02 | 851 | 860 | 835 | 841 | -2 | -0.2% | 20,100 |
| 2024/04/01 | 885 | 885 | 833 | 843 | -43 | -4.9% | 36,300 |
| 2024/03/29 | 847 | 969 | 838 | 886 | +54 | +6.5% | 112,400 |
| 2024/03/28 | 839 | 848 | 820 | 832 | -1,685 | -66.9% | 19,400 |
| 2024/03/27 | 2,551 | 2,551 | 2,480 | 2,517 | -25 | -1% | 23,300 |
| 2024/03/26 | 2,545 | 2,593 | 2,511 | 2,542 | -3 | -0.1% | 6,200 |
| 2024/03/25 | 2,597 | 2,626 | 2,543 | 2,545 | +45 | +1.8% | 11,200 |
| 2024/03/22 | 2,414 | 2,500 | 2,401 | 2,500 | +83 | +3.4% | 7,600 |
| 2024/03/21 | 2,390 | 2,428 | 2,388 | 2,417 | +28 | +1.2% | 4,400 |
| 2024/03/19 | 2,419 | 2,436 | 2,389 | 2,389 | -32 | -1.3% | 7,900 |
| 2024/03/18 | 2,433 | 2,433 | 2,387 | 2,421 | +28 | +1.2% | 2,900 |
| 2024/03/15 | 2,389 | 2,393 | 2,360 | 2,393 | +22 | +0.9% | 4,200 |
| 2024/03/14 | 2,398 | 2,400 | 2,330 | 2,371 | -32 | -1.3% | 13,600 |
| 2024/03/13 | 2,470 | 2,470 | 2,396 | 2,403 | -67 | -2.7% | 6,400 |
| 2024/03/12 | 2,425 | 2,475 | 2,418 | 2,470 | +31 | +1.3% | 9,400 |
| 2024/03/11 | 2,450 | 2,450 | 2,377 | 2,439 | -24 | -1% | 15,200 |
| 2024/03/08 | 2,490 | 2,500 | 2,453 | 2,463 | -28 | -1.1% | 20,800 |
| 2024/03/07 | 2,472 | 2,545 | 2,470 | 2,491 | +13 | +0.5% | 6,600 |
| 2024/03/06 | 2,505 | 2,505 | 2,470 | 2,478 | -38 | -1.5% | 5,900 |
| 2024/03/05 | 2,452 | 2,516 | 2,450 | 2,516 | +44 | +1.8% | 3,200 |
| 2024/03/04 | 2,576 | 2,576 | 2,469 | 2,472 | -54 | -2.1% | 6,400 |
| 2024/03/01 | 2,555 | 2,564 | 2,502 | 2,526 | -34 | -1.3% | 7,200 |
| 2024/02/29 | 2,633 | 2,674 | 2,560 | 2,560 | -73 | -2.8% | 14,300 |
| 2024/02/28 | 2,666 | 2,666 | 2,590 | 2,633 | -12 | -0.5% | 12,300 |
| 2024/02/27 | 2,600 | 2,646 | 2,577 | 2,645 | +114 | +4.5% | 45,100 |
| 2024/02/26 | 2,470 | 2,555 | 2,401 | 2,531 | +161 | +6.8% | 25,600 |
| 2024/02/22 | 2,497 | 2,497 | 2,370 | 2,370 | -105 | -4.2% | 10,700 |
| 2024/02/21 | 2,367 | 2,475 | 2,332 | 2,475 | +108 | +4.6% | 19,500 |
| 2024/02/20 | 2,359 | 2,368 | 2,321 | 2,367 | +17 | +0.7% | 4,700 |
| 2024/02/19 | 2,274 | 2,350 | 2,242 | 2,350 | +76 | +3.3% | 30,700 |
| 2024/02/16 | 2,304 | 2,354 | 2,213 | 2,274 | -30 | -1.3% | 9,800 |
| 2024/02/15 | 2,307 | 2,369 | 2,187 | 2,304 | -3 | -0.1% | 30,200 |
| 2024/02/14 | 2,395 | 2,395 | 2,301 | 2,307 | -92 | -3.8% | 9,800 |
| 2024/02/13 | 2,347 | 2,399 | 2,331 | 2,399 | +70 | +3% | 10,700 |
| 2024/02/09 | 2,301 | 2,341 | 2,294 | 2,329 | +25 | +1.1% | 6,200 |
| 2024/02/08 | 2,385 | 2,385 | 2,295 | 2,304 | -9 | -0.4% | 7,400 |
| 2024/02/07 | 2,390 | 2,390 | 2,295 | 2,313 | -27 | -1.2% | 9,100 |
| 2024/02/06 | 2,322 | 2,340 | 2,251 | 2,340 | +20 | +0.9% | 9,000 |
| 2024/02/05 | 2,380 | 2,380 | 2,308 | 2,320 | -60 | -2.5% | 18,700 |
| 2024/02/02 | 2,357 | 2,399 | 2,357 | 2,380 | +24 | +1% | 7,300 |
| 2024/02/01 | 2,382 | 2,420 | 2,354 | 2,356 | -26 | -1.1% | 4,200 |
| 2024/01/31 | 2,405 | 2,430 | 2,380 | 2,382 | +15 | +0.6% | 8,400 |
301～
350
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
