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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 116.3 | 118.8 | 113.9 | 117.5 | +2.7 | +2.4% | 157,600 |
| 2010/08/16 | 116.6 | 116.9 | 113.5 | 114.8 | -1.8 | -1.5% | 105,600 |
| 2010/08/13 | 115.4 | 117.9 | 115.1 | 116.6 | +1.2 | +1% | 119,200 |
| 2010/08/12 | 117.5 | 117.5 | 111.5 | 115.4 | -3.6 | -3% | 172,800 |
| 2010/08/11 | 119.4 | 122.3 | 116.5 | 119 | +2.6 | +2.2% | 321,600 |
| 2010/08/10 | 113.1 | 117.6 | 112.8 | 116.4 | +2.1 | +1.8% | 122,400 |
| 2010/08/09 | 114.4 | 114.6 | 110 | 114.3 | +0.5 | +0.4% | 68,800 |
| 2010/08/06 | 112.5 | 115 | 110.8 | 113.8 | +1.2 | +1.1% | 80,000 |
| 2010/08/05 | 113.8 | 113.8 | 111.1 | 112.6 | -1.2 | -1.1% | 77,600 |
| 2010/08/04 | 115.3 | 115.3 | 110 | 113.8 | +0.4 | +0.4% | 157,600 |
| 2010/08/03 | 117.1 | 117.1 | 111.3 | 113.4 | -0.4 | -0.4% | 94,400 |
| 2010/08/02 | 117.3 | 118.8 | 112.6 | 113.8 | -3.5 | -3% | 167,200 |
| 2010/07/30 | 120 | 120 | 115.6 | 117.3 | -1.7 | -1.4% | 94,400 |
| 2010/07/29 | 117.4 | 122.9 | 116.9 | 119 | +0.4 | +0.3% | 252,000 |
| 2010/07/28 | 115.1 | 118.8 | 115.1 | 118.6 | +3.7 | +3.2% | 82,400 |
| 2010/07/27 | 117 | 118.8 | 114.9 | 114.9 | -2.1 | -1.8% | 103,200 |
| 2010/07/26 | 113.1 | 117 | 113.1 | 117 | +2.7 | +2.4% | 97,600 |
| 2010/07/23 | 113 | 114.3 | 110.3 | 114.3 | +4.3 | +3.9% | 84,800 |
| 2010/07/22 | 110.4 | 112.4 | 108.8 | 110 | -2.3 | -2% | 160,000 |
| 2010/07/21 | 113.5 | 116 | 109.5 | 112.3 | -0.8 | -0.7% | 196,800 |
| 2010/07/20 | 113.8 | 115.8 | 112.9 | 113.1 | -5 | -4.2% | 208,800 |
| 2010/07/16 | 120.4 | 121.8 | 116.4 | 118.1 | -5 | -4.1% | 249,600 |
| 2010/07/15 | 127.1 | 127.1 | 122.5 | 123.1 | -5.7 | -4.4% | 302,400 |
| 2010/07/14 | 122.1 | 128.8 | 121.8 | 128.8 | +8.8 | +7.3% | 385,600 |
| 2010/07/13 | 121.9 | 122.6 | 119.5 | 120 | -0.9 | -0.7% | 88,800 |
| 2010/07/12 | 121.3 | 124 | 120 | 120.9 | +0.8 | +0.7% | 108,800 |
| 2010/07/09 | 122.5 | 122.5 | 119.4 | 120.1 | -1.2 | -1% | 142,400 |
| 2010/07/08 | 124.3 | 125 | 118.9 | 121.3 | +1.3 | +1.1% | 276,000 |
| 2010/07/07 | 126.6 | 129.5 | 117.9 | 120 | -4.9 | -3.9% | 257,600 |
| 2010/07/06 | 126 | 126 | 122.1 | 124.9 | -2.4 | -1.9% | 217,600 |
| 2010/07/05 | 123.6 | 127.3 | 120.6 | 127.3 | +6 | +4.9% | 272,000 |
| 2010/07/02 | 115.9 | 121.8 | 115.8 | 121.3 | +5.9 | +5.1% | 163,200 |
| 2010/07/01 | 118.8 | 118.9 | 114.3 | 115.4 | -5.9 | -4.9% | 405,600 |
| 2010/06/30 | 115.4 | 122.5 | 114.1 | 121.3 | +2.3 | +1.9% | 424,800 |
| 2010/06/29 | 127.6 | 130 | 114.8 | 119 | -7.3 | -5.8% | 744,000 |
| 2010/06/28 | 130.3 | 131.3 | 125.9 | 126.3 | -3.2 | -2.5% | 213,600 |
| 2010/06/25 | 133.4 | 134.9 | 128.5 | 129.5 | -4.6 | -3.4% | 438,400 |
| 2010/06/24 | 136.3 | 138.6 | 134.1 | 134.1 | -0.3 | -0.2% | 228,800 |
| 2010/06/23 | 134.4 | 137.3 | 133.9 | 134.4 | -2.1 | -1.5% | 200,000 |
| 2010/06/22 | 138.8 | 139.1 | 135.6 | 136.5 | -3.8 | -2.7% | 188,800 |
| 2010/06/21 | 137.5 | 140.4 | 134.8 | 140.3 | +5.3 | +3.9% | 288,000 |
| 2010/06/18 | 140.1 | 140.3 | 133.4 | 135 | -5.4 | -3.8% | 456,000 |
| 2010/06/17 | 144.8 | 144.8 | 138.9 | 140.4 | -3.4 | -2.4% | 264,000 |
| 2010/06/16 | 146 | 146 | 143.1 | 143.8 | +0.4 | +0.3% | 347,200 |
| 2010/06/15 | 146.5 | 146.5 | 141.4 | 143.4 | -3.1 | -2.1% | 437,600 |
| 2010/06/14 | 137.5 | 146.8 | 136.3 | 146.5 | +9.9 | +7.2% | 598,400 |
| 2010/06/11 | 140.9 | 140.9 | 135.5 | 136.6 | +2.2 | +1.6% | 657,600 |
| 2010/06/10 | 130.3 | 138.1 | 130.3 | 134.4 | +5.3 | +4.1% | 973,600 |
| 2010/06/09 | 139.5 | 140 | 129.1 | 129.1 | -10.2 | -7.3% | 836,000 |
| 2010/06/08 | 136.4 | 142.5 | 135.3 | 139.3 | -1.3 | -0.9% | 906,400 |
3601～
3650
件表示中 / 4757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 | 42,600円 | +3.4% | +9.0% | 6.34% | 23.92倍 | 1.57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 | 67,500円 | +9.4% | +20.5% | 1.19% | 12.85倍 | 3.05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 |
| ナック | 60,800円 | +10.2% | +38.1% | 3.62% | 16.92倍 | 1.15倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ＵＮＩＴＥＤ | 69,200円 | -9.3% | -46.2% | 6.94% | 18.75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 |
| アイドマＨＤ | 180,800円 | +22.4% | +15.5% | 1.66% | 16.56倍 | 4.04倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
