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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,201.5 | 1,237 | 1,198.5 | 1,225 | +30 | +2.5% | 480,000 |
| 2013/11/13 | 1,209.5 | 1,225 | 1,181 | 1,195 | +2.5 | +0.2% | 385,400 |
| 2013/11/12 | 1,127.5 | 1,195 | 1,119 | 1,192.5 | +89 | +8.1% | 781,200 |
| 2013/11/11 | 1,210 | 1,229.5 | 1,087 | 1,103.5 | -93.5 | -7.8% | 726,400 |
| 2013/11/08 | 1,181 | 1,204.5 | 1,177.5 | 1,197 | -7.5 | -0.6% | 356,000 |
| 2013/11/07 | 1,200 | 1,230 | 1,188 | 1,204.5 | +28 | +2.4% | 489,800 |
| 2013/11/06 | 1,195 | 1,198.5 | 1,165.5 | 1,176.5 | -20.5 | -1.7% | 310,000 |
| 2013/11/05 | 1,125.5 | 1,200 | 1,102.5 | 1,197 | +83 | +7.5% | 559,400 |
| 2013/11/01 | 1,142 | 1,161 | 1,075 | 1,114 | -25.5 | -2.2% | 473,000 |
| 2013/10/31 | 1,125 | 1,165 | 1,094.5 | 1,139.5 | +32 | +2.9% | 652,200 |
| 2013/10/30 | 1,182.5 | 1,182.5 | 1,065 | 1,107.5 | -84 | -7% | 1,143,600 |
| 2013/10/29 | 1,208.5 | 1,218.5 | 1,187.5 | 1,191.5 | -25 | -2.1% | 312,000 |
| 2013/10/28 | 1,250 | 1,283 | 1,199 | 1,216.5 | -22 | -1.8% | 560,200 |
| 2013/10/25 | 1,244 | 1,300 | 1,223 | 1,238.5 | +9 | +0.7% | 766,400 |
| 2013/10/24 | 1,191 | 1,234 | 1,170 | 1,229.5 | +32.5 | +2.7% | 501,400 |
| 2013/10/23 | 1,200 | 1,240 | 1,184 | 1,197 | +1 | +0.1% | 631,400 |
| 2013/10/22 | 1,213 | 1,222.5 | 1,193.5 | 1,196 | -15 | -1.2% | 342,400 |
| 2013/10/21 | 1,227.5 | 1,233 | 1,195 | 1,211 | -18.5 | -1.5% | 541,000 |
| 2013/10/18 | 1,187.5 | 1,249.5 | 1,187.5 | 1,229.5 | +43 | +3.6% | 689,800 |
| 2013/10/17 | 1,232.5 | 1,236.5 | 1,176 | 1,186.5 | -27 | -2.2% | 569,200 |
| 2013/10/16 | 1,265 | 1,275 | 1,204.5 | 1,213.5 | -51.5 | -4.1% | 831,000 |
| 2013/10/15 | 1,231 | 1,270 | 1,219 | 1,265 | +34.5 | +2.8% | 566,400 |
| 2013/10/11 | 1,202.5 | 1,252.5 | 1,184 | 1,230.5 | +28 | +2.3% | 990,800 |
| 2013/10/10 | 1,117 | 1,275 | 1,112 | 1,202.5 | +100 | +9.1% | 2,660,600 |
| 2013/10/09 | 1,029 | 1,126 | 1,017.5 | 1,102.5 | +57 | +5.5% | 840,000 |
| 2013/10/08 | 990 | 1,053.5 | 990 | 1,045.5 | +31.5 | +3.1% | 380,800 |
| 2013/10/07 | 1,024.5 | 1,041.5 | 1,004.5 | 1,014 | -15.5 | -1.5% | 313,600 |
| 2013/10/04 | 1,064 | 1,072 | 1,025 | 1,029.5 | -59.5 | -5.5% | 433,600 |
| 2013/10/03 | 1,070 | 1,095 | 1,050.5 | 1,089 | ±0 | ±0% | 363,800 |
| 2013/10/02 | 1,097.5 | 1,104.5 | 1,064.5 | 1,089 | +4 | +0.4% | 556,000 |
| 2013/10/01 | 1,110 | 1,120 | 1,075.5 | 1,085 | -25 | -2.3% | 397,600 |
| 2013/09/30 | 1,072.5 | 1,122 | 1,055 | 1,110 | +22.5 | +2.1% | 728,200 |
| 2013/09/27 | 1,025 | 1,094.5 | 1,018.5 | 1,087.5 | +59 | +5.7% | 637,400 |
| 2013/09/26 | 975 | 1,035 | 970 | 1,028.5 | +33.5 | +3.4% | 254,800 |
| 2013/09/25 | 1,020 | 1,020 | 985 | 995 | -13.8 | -1.4% | 449,200 |
| 2013/09/24 | 1,000 | 1,025 | 990 | 1,008.8 | -6.2 | -0.6% | 412,000 |
| 2013/09/20 | 1,037.5 | 1,045 | 995 | 1,015 | -33.8 | -3.2% | 895,600 |
| 2013/09/19 | 1,037.5 | 1,051.3 | 1,017.5 | 1,048.8 | +48.8 | +4.9% | 1,232,800 |
| 2013/09/18 | 962.5 | 1,000 | 961.3 | 1,000 | +82.5 | +9% | 1,458,800 |
| 2013/09/17 | 957.5 | 977.5 | 908.8 | 917.5 | -18.8 | -2% | 1,165,200 |
| 2013/09/13 | 926.3 | 953.8 | 911.3 | 936.3 | +17.5 | +1.9% | 751,600 |
| 2013/09/12 | 875 | 926.3 | 850 | 918.8 | +46.3 | +5.3% | 1,218,400 |
| 2013/09/11 | 837.5 | 873.8 | 832.5 | 872.5 | +47.5 | +5.8% | 664,000 |
| 2013/09/10 | 838.8 | 838.8 | 812.5 | 825 | -16.3 | -1.9% | 307,600 |
| 2013/09/09 | 831.3 | 850 | 827.5 | 841.3 | +35 | +4.3% | 496,000 |
| 2013/09/06 | 827.5 | 827.5 | 803.8 | 806.3 | -21.2 | -2.6% | 304,000 |
| 2013/09/05 | 827.5 | 832.5 | 807.5 | 827.5 | ±0 | ±0% | 442,000 |
| 2013/09/04 | 787.5 | 828.8 | 786.3 | 827.5 | +27.5 | +3.4% | 510,400 |
| 2013/09/03 | 785 | 808.8 | 770 | 800 | +32.5 | +4.2% | 644,800 |
| 2013/09/02 | 732.5 | 780 | 728.5 | 767.5 | +50 | +7% | 620,400 |
2801～
2850
件表示中 / 4755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 | 41,900円 | +3.4% | +9.0% | 6.44% | 23.53倍 | 1.54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 |
| ＩＢＪ | 66,400円 | +9.4% | +20.5% | 1.20% | 12.65倍 | 3.00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 |
| ＵＮＩＴＥＤ | 69,000円 | -9.3% | -46.2% | 6.96% | 18.69倍 | 1.23倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| 燦ＨＤ | 120,500円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| セントラルＳＰ | 240,600円 | +7.1% | -22.1% | 2.08% | 16.64倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
