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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,362.5 | 1,374.5 | 1,340 | 1,372.5 | +10.5 | +0.8% | 822,200 |
| 2013/12/19 | 1,356.5 | 1,388.5 | 1,342.5 | 1,362 | +7.5 | +0.6% | 786,800 |
| 2013/12/18 | 1,375 | 1,400 | 1,342 | 1,354.5 | -45.5 | -3.3% | 968,200 |
| 2013/12/17 | 1,419.5 | 1,434 | 1,377.5 | 1,400 | +40 | +2.9% | 1,234,000 |
| 2013/12/16 | 1,430 | 1,440 | 1,355 | 1,360 | -71.5 | -5% | 824,200 |
| 2013/12/13 | 1,444.5 | 1,455 | 1,391 | 1,431.5 | +16.5 | +1.2% | 490,000 |
| 2013/12/12 | 1,398 | 1,419.5 | 1,376 | 1,415 | -13.5 | -0.9% | 629,600 |
| 2013/12/11 | 1,455.5 | 1,463.5 | 1,405 | 1,428.5 | -39 | -2.7% | 730,800 |
| 2013/12/10 | 1,484.5 | 1,492 | 1,450 | 1,467.5 | -14.5 | -1% | 555,400 |
| 2013/12/09 | 1,476.5 | 1,498.5 | 1,460 | 1,482 | +24 | +1.6% | 500,200 |
| 2013/12/06 | 1,452.5 | 1,475 | 1,406 | 1,458 | -19 | -1.3% | 998,000 |
| 2013/12/05 | 1,455.5 | 1,499.5 | 1,455.5 | 1,477 | +21.5 | +1.5% | 935,600 |
| 2013/12/04 | 1,415 | 1,465 | 1,415 | 1,455.5 | +30.5 | +2.1% | 671,600 |
| 2013/12/03 | 1,477 | 1,478 | 1,418.5 | 1,425 | -52 | -3.5% | 887,000 |
| 2013/12/02 | 1,397.5 | 1,483.5 | 1,393 | 1,477 | +77 | +5.5% | 1,333,800 |
| 2013/11/29 | 1,359 | 1,400 | 1,358.5 | 1,400 | +16 | +1.2% | 474,000 |
| 2013/11/28 | 1,390 | 1,395.5 | 1,350.5 | 1,384 | +14 | +1% | 289,400 |
| 2013/11/27 | 1,371 | 1,383.5 | 1,345 | 1,370 | -16 | -1.2% | 382,200 |
| 2013/11/26 | 1,326.5 | 1,387.5 | 1,301 | 1,386 | +56 | +4.2% | 561,800 |
| 2013/11/25 | 1,411 | 1,411 | 1,326.5 | 1,330 | -57 | -4.1% | 679,200 |
| 2013/11/22 | 1,411.5 | 1,417 | 1,341.5 | 1,387 | -24.5 | -1.7% | 1,197,400 |
| 2013/11/21 | 1,340 | 1,415 | 1,331 | 1,411.5 | +88 | +6.6% | 1,944,400 |
| 2013/11/20 | 1,280 | 1,339 | 1,278 | 1,323.5 | +65.5 | +5.2% | 1,905,600 |
| 2013/11/19 | 1,262 | 1,264.5 | 1,240.5 | 1,258 | -7 | -0.6% | 536,000 |
| 2013/11/18 | 1,250 | 1,278 | 1,237 | 1,265 | +15 | +1.2% | 614,800 |
| 2013/11/15 | 1,239.5 | 1,250 | 1,230 | 1,250 | +25 | +2% | 538,800 |
| 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 |
2851～
2900
件表示中 / 4831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 | 51,400円 | +6.9% | +16.2% | 5.25% | 26.60倍 | 1.96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 |
| ユカリア | 91,100円 | +19.6% | -4.4% | 0.00% | 12.44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 |
| グリーンズ | 248,100円 | +7.2% | +9.5% | 1.61% | 9.74倍 | 4.21倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 日水コン | 285,200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 |
| ＩＢＪ | 79,900円 | +9.4% | +20.5% | 1.00% | 15.21倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
