ファンコミュニケーションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,042 | 1,060 | 1,030 | 1,032 | -13 | -1.2% | 765,300 |
| 2017/11/09 | 1,125 | 1,129 | 1,000 | 1,045 | -159 | -13.2% | 1,790,500 |
| 2017/11/08 | 1,172 | 1,215 | 1,170 | 1,204 | +38 | +3.3% | 449,700 |
| 2017/11/07 | 1,161 | 1,169 | 1,158 | 1,166 | +6 | +0.5% | 155,000 |
| 2017/11/06 | 1,159 | 1,170 | 1,153 | 1,160 | +5 | +0.4% | 172,800 |
| 2017/11/02 | 1,168 | 1,172 | 1,154 | 1,155 | -25 | -2.1% | 205,400 |
| 2017/11/01 | 1,172 | 1,181 | 1,152 | 1,180 | +9 | +0.8% | 339,000 |
| 2017/10/31 | 1,170 | 1,178 | 1,160 | 1,171 | -1 | -0.1% | 141,200 |
| 2017/10/30 | 1,166 | 1,175 | 1,162 | 1,172 | +7 | +0.6% | 200,000 |
| 2017/10/27 | 1,150 | 1,171 | 1,146 | 1,165 | +9 | +0.8% | 202,800 |
| 2017/10/26 | 1,150 | 1,156 | 1,136 | 1,156 | -2 | -0.2% | 283,600 |
| 2017/10/25 | 1,163 | 1,166 | 1,155 | 1,158 | -6 | -0.5% | 194,500 |
| 2017/10/24 | 1,165 | 1,169 | 1,153 | 1,164 | +7 | +0.6% | 173,700 |
| 2017/10/23 | 1,151 | 1,161 | 1,147 | 1,157 | +6 | +0.5% | 203,700 |
| 2017/10/20 | 1,140 | 1,156 | 1,134 | 1,151 | +10 | +0.9% | 306,300 |
| 2017/10/19 | 1,154 | 1,154 | 1,127 | 1,141 | -15 | -1.3% | 416,400 |
| 2017/10/18 | 1,166 | 1,172 | 1,145 | 1,156 | -10 | -0.9% | 369,900 |
| 2017/10/17 | 1,213 | 1,213 | 1,152 | 1,166 | -47 | -3.9% | 843,700 |
| 2017/10/16 | 1,235 | 1,237 | 1,208 | 1,213 | -20 | -1.6% | 248,800 |
| 2017/10/13 | 1,237 | 1,238 | 1,218 | 1,233 | -7 | -0.6% | 180,900 |
| 2017/10/12 | 1,233 | 1,250 | 1,232 | 1,240 | +4 | +0.3% | 132,000 |
| 2017/10/11 | 1,250 | 1,257 | 1,231 | 1,236 | -14 | -1.1% | 160,700 |
| 2017/10/10 | 1,229 | 1,250 | 1,222 | 1,250 | +34 | +2.8% | 264,400 |
| 2017/10/06 | 1,212 | 1,224 | 1,210 | 1,216 | +2 | +0.2% | 114,600 |
| 2017/10/05 | 1,225 | 1,226 | 1,209 | 1,214 | -16 | -1.3% | 208,300 |
| 2017/10/04 | 1,248 | 1,248 | 1,227 | 1,230 | -18 | -1.4% | 200,300 |
| 2017/10/03 | 1,260 | 1,260 | 1,240 | 1,248 | -12 | -1% | 188,500 |
| 2017/10/02 | 1,270 | 1,270 | 1,256 | 1,260 | ±0 | ±0% | 148,600 |
| 2017/09/29 | 1,248 | 1,264 | 1,240 | 1,260 | +18 | +1.4% | 339,300 |
| 2017/09/28 | 1,239 | 1,245 | 1,226 | 1,242 | +9 | +0.7% | 215,300 |
| 2017/09/27 | 1,225 | 1,238 | 1,219 | 1,233 | +8 | +0.7% | 215,300 |
| 2017/09/26 | 1,228 | 1,229 | 1,216 | 1,225 | -13 | -1.1% | 216,300 |
| 2017/09/25 | 1,244 | 1,246 | 1,232 | 1,238 | +13 | +1.1% | 217,500 |
| 2017/09/22 | 1,236 | 1,239 | 1,220 | 1,225 | -13 | -1.1% | 177,700 |
| 2017/09/21 | 1,252 | 1,252 | 1,234 | 1,238 | -3 | -0.2% | 302,300 |
| 2017/09/20 | 1,217 | 1,251 | 1,203 | 1,241 | +25 | +2.1% | 626,200 |
| 2017/09/19 | 1,236 | 1,255 | 1,204 | 1,216 | +27 | +2.3% | 757,900 |
| 2017/09/15 | 1,178 | 1,190 | 1,157 | 1,189 | +7 | +0.6% | 411,200 |
| 2017/09/14 | 1,199 | 1,209 | 1,178 | 1,182 | -14 | -1.2% | 314,800 |
| 2017/09/13 | 1,195 | 1,199 | 1,185 | 1,196 | +6 | +0.5% | 238,800 |
| 2017/09/12 | 1,190 | 1,205 | 1,183 | 1,190 | +10 | +0.8% | 282,100 |
| 2017/09/11 | 1,181 | 1,189 | 1,172 | 1,180 | +13 | +1.1% | 231,400 |
| 2017/09/08 | 1,160 | 1,185 | 1,154 | 1,167 | +5 | +0.4% | 558,600 |
| 2017/09/07 | 1,163 | 1,173 | 1,155 | 1,162 | +9 | +0.8% | 265,500 |
| 2017/09/06 | 1,118 | 1,156 | 1,093 | 1,153 | +17 | +1.5% | 460,400 |
| 2017/09/05 | 1,158 | 1,170 | 1,132 | 1,136 | -19 | -1.6% | 489,100 |
| 2017/09/04 | 1,158 | 1,168 | 1,145 | 1,155 | -6 | -0.5% | 425,400 |
| 2017/09/01 | 1,159 | 1,175 | 1,147 | 1,161 | +8 | +0.7% | 667,100 |
| 2017/08/31 | 1,161 | 1,166 | 1,147 | 1,153 | +6 | +0.5% | 599,900 |
| 2017/08/30 | 1,113 | 1,150 | 1,105 | 1,147 | +45 | +4.1% | 782,300 |
1901～
1950
件表示中 / 4832件
類似銘柄と比較する
現在ご覧いただいている「ファンコミ」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 |
|---|---|---|---|---|---|---|---|---|
| ファンコミ | 51,200円 | +6.9% | +16.2% | 5.27% | 26.50倍 | 1.95倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ユカリア | 91,000円 | +19.6% | -4.4% | 0.00% | 12.42倍 | 1.75倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＩＢＪ | 80,700円 | +9.4% | +20.5% | 0.99% | 15.37倍 | 3.30倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 日水コン | 285,100円 | +5.0% | +6.7% | 2.24% | 22.24倍 | 2.34倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
