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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/07 | 140 | 143.8 | 140 | 140.6 | -10.4 | -6.9% | 506,400 |
| 2010/06/04 | 153.9 | 155 | 149.4 | 151 | -6.1 | -3.9% | 527,200 |
| 2010/06/03 | 158 | 158 | 154.9 | 157.1 | +6.6 | +4.4% | 389,600 |
| 2010/06/02 | 154.4 | 160 | 148.8 | 150.5 | -4.5 | -2.9% | 352,000 |
| 2010/06/01 | 160.8 | 160.8 | 154.1 | 155 | -5.4 | -3.4% | 391,200 |
| 2010/05/31 | 156.3 | 162.5 | 156.3 | 160.4 | +2.9 | +1.8% | 644,800 |
| 2010/05/28 | 161.3 | 161.8 | 150.1 | 157.5 | -0.3 | -0.2% | 1,124,000 |
| 2010/05/27 | 133.1 | 161.1 | 131.3 | 157.8 | +23.7 | +17.7% | 1,495,200 |
| 2010/05/26 | 133.6 | 139.6 | 125.6 | 134.1 | +4 | +3.1% | 767,200 |
| 2010/05/25 | 143.1 | 145 | 130.1 | 130.1 | -15.5 | -10.6% | 481,600 |
| 2010/05/24 | 149.6 | 150.6 | 145.3 | 145.6 | -0.3 | -0.2% | 185,600 |
| 2010/05/21 | 143.8 | 150.5 | 142.4 | 145.9 | -6.2 | -4.1% | 626,400 |
| 2010/05/20 | 158.6 | 162.5 | 148.9 | 152.1 | -8.9 | -5.5% | 680,000 |
| 2010/05/19 | 151.3 | 164.4 | 151.3 | 161 | +2.7 | +1.7% | 488,800 |
| 2010/05/18 | 169.6 | 171.3 | 150.3 | 158.3 | -7.8 | -4.7% | 747,200 |
| 2010/05/17 | 175 | 178.6 | 159.4 | 166.1 | -11.9 | -6.7% | 839,200 |
| 2010/05/14 | 178.5 | 182.4 | 176.6 | 178 | -6.1 | -3.3% | 435,200 |
| 2010/05/13 | 172.4 | 184.1 | 169.4 | 184.1 | +22.7 | +14.1% | 1,351,200 |
| 2010/05/12 | 165 | 171 | 160.1 | 161.4 | -7.4 | -4.4% | 359,200 |
| 2010/05/11 | 175.8 | 177.3 | 166.4 | 168.8 | -1.7 | -1% | 546,400 |
| 2010/05/10 | 168.8 | 177.4 | 168.3 | 170.5 | +1.1 | +0.6% | 590,400 |
| 2010/05/07 | 165.8 | 171.3 | 157.4 | 169.4 | -11.4 | -6.3% | 1,419,200 |
| 2010/05/06 | 185 | 194.6 | 179 | 180.8 | -13.8 | -7.1% | 818,400 |
| 2010/04/30 | 200 | 200 | 189.3 | 194.6 | +2.1 | +1.1% | 521,600 |
| 2010/04/28 | 200 | 201.1 | 190.3 | 192.5 | -11.6 | -5.7% | 1,074,400 |
| 2010/04/27 | 200 | 210.9 | 200 | 204.1 | -3.2 | -1.5% | 1,576,000 |
3701～
3750
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
