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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,464 | 1,467 | 1,397 | 1,411 | -75 | -5% | 297,500 |
| 2024/03/04 | 1,512 | 1,515 | 1,484 | 1,486 | -26 | -1.7% | 193,000 |
| 2024/03/01 | 1,535 | 1,544 | 1,511 | 1,512 | -23 | -1.5% | 182,900 |
| 2024/02/29 | 1,528 | 1,547 | 1,520 | 1,535 | +2 | +0.1% | 156,300 |
| 2024/02/28 | 1,519 | 1,551 | 1,517 | 1,533 | +5 | +0.3% | 96,200 |
| 2024/02/27 | 1,510 | 1,531 | 1,509 | 1,528 | +11 | +0.7% | 112,800 |
| 2024/02/26 | 1,508 | 1,528 | 1,494 | 1,517 | +29 | +1.9% | 118,900 |
| 2024/02/22 | 1,514 | 1,514 | 1,478 | 1,488 | -26 | -1.7% | 176,200 |
| 2024/02/21 | 1,490 | 1,514 | 1,483 | 1,514 | +36 | +2.4% | 174,200 |
| 2024/02/20 | 1,496 | 1,497 | 1,468 | 1,478 | +2 | +0.1% | 105,100 |
| 2024/02/19 | 1,470 | 1,498 | 1,461 | 1,476 | +14 | +1% | 221,200 |
| 2024/02/16 | 1,469 | 1,470 | 1,427 | 1,462 | +23 | +1.6% | 202,700 |
| 2024/02/15 | 1,470 | 1,480 | 1,434 | 1,439 | -23 | -1.6% | 278,500 |
| 2024/02/14 | 1,529 | 1,551 | 1,448 | 1,462 | -64 | -4.2% | 629,900 |
| 2024/02/13 | 1,589 | 1,644 | 1,520 | 1,526 | -239 | -13.5% | 644,200 |
| 2024/02/09 | 1,762 | 1,776 | 1,750 | 1,765 | -15 | -0.8% | 93,800 |
| 2024/02/08 | 1,790 | 1,796 | 1,764 | 1,780 | -10 | -0.6% | 51,000 |
| 2024/02/07 | 1,789 | 1,800 | 1,769 | 1,790 | +1 | +0.1% | 78,100 |
| 2024/02/06 | 1,816 | 1,816 | 1,771 | 1,789 | -28 | -1.5% | 52,500 |
| 2024/02/05 | 1,804 | 1,832 | 1,795 | 1,817 | +19 | +1.1% | 58,000 |
| 2024/02/02 | 1,788 | 1,826 | 1,787 | 1,798 | +10 | +0.6% | 81,000 |
| 2024/02/01 | 1,769 | 1,806 | 1,769 | 1,788 | -7 | -0.4% | 72,100 |
| 2024/01/31 | 1,790 | 1,795 | 1,772 | 1,795 | +1 | +0.1% | 54,400 |
| 2024/01/30 | 1,800 | 1,813 | 1,783 | 1,794 | -9 | -0.5% | 51,500 |
| 2024/01/29 | 1,805 | 1,825 | 1,790 | 1,803 | -5 | -0.3% | 63,200 |
| 2024/01/26 | 1,797 | 1,844 | 1,787 | 1,808 | +11 | +0.6% | 92,500 |
| 2024/01/25 | 1,800 | 1,805 | 1,769 | 1,797 | -4 | -0.2% | 39,600 |
| 2024/01/24 | 1,808 | 1,839 | 1,799 | 1,801 | -4 | -0.2% | 60,400 |
| 2024/01/23 | 1,798 | 1,833 | 1,797 | 1,805 | +32 | +1.8% | 116,100 |
| 2024/01/22 | 1,760 | 1,781 | 1,754 | 1,773 | +32 | +1.8% | 102,900 |
| 2024/01/19 | 1,740 | 1,768 | 1,712 | 1,741 | +18 | +1% | 112,900 |
| 2024/01/18 | 1,762 | 1,772 | 1,723 | 1,723 | -46 | -2.6% | 107,800 |
| 2024/01/17 | 1,814 | 1,819 | 1,762 | 1,769 | -45 | -2.5% | 110,800 |
| 2024/01/16 | 1,820 | 1,838 | 1,814 | 1,814 | -21 | -1.1% | 62,800 |
| 2024/01/15 | 1,860 | 1,860 | 1,827 | 1,835 | -29 | -1.6% | 104,100 |
| 2024/01/12 | 1,910 | 1,910 | 1,853 | 1,864 | -25 | -1.3% | 66,500 |
| 2024/01/11 | 1,885 | 1,900 | 1,859 | 1,889 | +18 | +1% | 140,100 |
| 2024/01/10 | 1,857 | 1,882 | 1,838 | 1,871 | +13 | +0.7% | 86,600 |
| 2024/01/09 | 1,825 | 1,861 | 1,825 | 1,858 | +43 | +2.4% | 111,100 |
| 2024/01/05 | 1,864 | 1,864 | 1,815 | 1,815 | -33 | -1.8% | 114,800 |
| 2024/01/04 | 1,825 | 1,856 | 1,794 | 1,848 | +15 | +0.8% | 84,100 |
| 2023/12/29 | 1,826 | 1,836 | 1,801 | 1,833 | +11 | +0.6% | 65,100 |
| 2023/12/28 | 1,774 | 1,825 | 1,745 | 1,822 | +23 | +1.3% | 105,100 |
| 2023/12/27 | 1,763 | 1,811 | 1,761 | 1,799 | +48 | +2.7% | 171,500 |
| 2023/12/26 | 1,744 | 1,766 | 1,738 | 1,751 | +6 | +0.3% | 120,400 |
| 2023/12/25 | 1,750 | 1,762 | 1,733 | 1,745 | +14 | +0.8% | 58,200 |
| 2023/12/22 | 1,747 | 1,761 | 1,731 | 1,731 | -14 | -0.8% | 122,000 |
| 2023/12/21 | 1,748 | 1,775 | 1,736 | 1,745 | -43 | -2.4% | 163,000 |
| 2023/12/20 | 1,798 | 1,818 | 1,777 | 1,788 | -2 | -0.1% | 126,600 |
| 2023/12/19 | 1,756 | 1,792 | 1,756 | 1,790 | +21 | +1.2% | 108,100 |
51～
100
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
