フルキャストホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,438 | 1,446 | 1,416 | 1,423 | -23 | -1.6% | 155,600 |
| 2024/05/17 | 1,424 | 1,446 | 1,418 | 1,446 | +15 | +1% | 62,200 |
| 2024/05/16 | 1,449 | 1,457 | 1,423 | 1,431 | -6 | -0.4% | 110,600 |
| 2024/05/15 | 1,482 | 1,485 | 1,427 | 1,437 | -44 | -3% | 162,800 |
| 2024/05/14 | 1,459 | 1,491 | 1,457 | 1,481 | +26 | +1.8% | 123,500 |
| 2024/05/13 | 1,518 | 1,518 | 1,445 | 1,455 | -63 | -4.2% | 219,800 |
| 2024/05/10 | 1,544 | 1,552 | 1,517 | 1,518 | -12 | -0.8% | 124,200 |
| 2024/05/09 | 1,537 | 1,552 | 1,530 | 1,530 | +3 | +0.2% | 138,600 |
| 2024/05/08 | 1,489 | 1,532 | 1,487 | 1,527 | +28 | +1.9% | 191,600 |
| 2024/05/07 | 1,492 | 1,499 | 1,479 | 1,499 | +26 | +1.8% | 56,300 |
| 2024/05/02 | 1,508 | 1,510 | 1,473 | 1,473 | -28 | -1.9% | 61,000 |
| 2024/05/01 | 1,524 | 1,524 | 1,492 | 1,501 | -19 | -1.3% | 83,700 |
| 2024/04/30 | 1,512 | 1,520 | 1,500 | 1,520 | +30 | +2% | 94,300 |
| 2024/04/26 | 1,480 | 1,492 | 1,462 | 1,490 | +2 | +0.1% | 65,700 |
| 2024/04/25 | 1,485 | 1,509 | 1,475 | 1,488 | +8 | +0.5% | 115,700 |
| 2024/04/24 | 1,449 | 1,480 | 1,449 | 1,480 | +37 | +2.6% | 94,600 |
| 2024/04/23 | 1,483 | 1,484 | 1,435 | 1,443 | -22 | -1.5% | 158,100 |
| 2024/04/22 | 1,433 | 1,466 | 1,433 | 1,465 | +42 | +3% | 84,700 |
| 2024/04/19 | 1,445 | 1,448 | 1,422 | 1,423 | -28 | -1.9% | 119,800 |
| 2024/04/18 | 1,460 | 1,467 | 1,444 | 1,451 | -12 | -0.8% | 108,200 |
| 2024/04/17 | 1,455 | 1,476 | 1,436 | 1,463 | +14 | +1% | 219,000 |
| 2024/04/16 | 1,432 | 1,453 | 1,425 | 1,449 | +11 | +0.8% | 109,400 |
| 2024/04/15 | 1,440 | 1,443 | 1,427 | 1,438 | -1 | -0.1% | 116,100 |
| 2024/04/12 | 1,430 | 1,442 | 1,423 | 1,439 | +20 | +1.4% | 153,400 |
| 2024/04/11 | 1,403 | 1,424 | 1,396 | 1,419 | +11 | +0.8% | 86,500 |
| 2024/04/10 | 1,425 | 1,433 | 1,407 | 1,408 | -17 | -1.2% | 167,300 |
| 2024/04/09 | 1,405 | 1,434 | 1,405 | 1,425 | +20 | +1.4% | 114,900 |
| 2024/04/08 | 1,406 | 1,414 | 1,390 | 1,405 | -1 | -0.1% | 158,000 |
| 2024/04/05 | 1,411 | 1,420 | 1,392 | 1,406 | -5 | -0.4% | 129,400 |
| 2024/04/04 | 1,400 | 1,429 | 1,391 | 1,411 | +11 | +0.8% | 120,500 |
| 2024/04/03 | 1,404 | 1,409 | 1,395 | 1,400 | -7 | -0.5% | 179,500 |
| 2024/04/02 | 1,429 | 1,429 | 1,405 | 1,407 | -31 | -2.2% | 264,400 |
| 2024/04/01 | 1,455 | 1,455 | 1,431 | 1,438 | -1 | -0.1% | 177,600 |
| 2024/03/29 | 1,445 | 1,458 | 1,437 | 1,439 | -4 | -0.3% | 266,200 |
| 2024/03/28 | 1,440 | 1,458 | 1,428 | 1,443 | +9 | +0.6% | 232,100 |
| 2024/03/27 | 1,430 | 1,445 | 1,424 | 1,434 | +3 | +0.2% | 171,500 |
| 2024/03/26 | 1,447 | 1,453 | 1,430 | 1,431 | -22 | -1.5% | 264,400 |
| 2024/03/25 | 1,475 | 1,479 | 1,452 | 1,453 | -34 | -2.3% | 160,200 |
| 2024/03/22 | 1,491 | 1,504 | 1,470 | 1,487 | -4 | -0.3% | 134,500 |
| 2024/03/21 | 1,474 | 1,510 | 1,471 | 1,491 | +26 | +1.8% | 195,500 |
| 2024/03/19 | 1,484 | 1,486 | 1,457 | 1,465 | -18 | -1.2% | 167,000 |
| 2024/03/18 | 1,470 | 1,493 | 1,461 | 1,483 | +29 | +2% | 114,800 |
| 2024/03/15 | 1,450 | 1,464 | 1,426 | 1,454 | -1 | -0.1% | 229,800 |
| 2024/03/14 | 1,466 | 1,474 | 1,445 | 1,455 | -11 | -0.8% | 116,600 |
| 2024/03/13 | 1,474 | 1,481 | 1,443 | 1,466 | +1 | +0.1% | 144,500 |
| 2024/03/12 | 1,431 | 1,466 | 1,419 | 1,465 | +35 | +2.4% | 162,300 |
| 2024/03/11 | 1,429 | 1,454 | 1,415 | 1,430 | +14 | +1% | 180,500 |
| 2024/03/08 | 1,361 | 1,425 | 1,351 | 1,416 | +45 | +3.3% | 290,700 |
| 2024/03/07 | 1,411 | 1,416 | 1,370 | 1,371 | -40 | -2.8% | 461,300 |
| 2024/03/06 | 1,395 | 1,422 | 1,386 | 1,411 | ±0 | ±0% | 240,300 |
1～
50
件表示中 / 5617件
類似銘柄と比較する
現在ご覧いただいている「フルキャストＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| フルキャストＨＤ | 142,300円 | +2.2% | -16.7% | 4.36% | 9.93倍 | 1.97倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| エラン | 90,200円 | +20.7% | +14.9% | 1.55% | 19.13倍 | 5.04倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| ＭａｃｂｅｅＰ | 1,472,000円 | +99.1% | +92.1% | 0.38% | 19.91倍 | 5.33倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| チャームケア | 159,900円 | +24.1% | +7.9% | 1.63% | 14.11倍 | 3.36倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ＬＩＮＫ＆Ｍ | 45,000円 | +8.6% | +16.0% | 2.64% | 14.99倍 | 4.79倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
