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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 193.8 | 207.4 | 188.8 | 207.3 | +14.8 | +7.7% | 2,800,000 |
| 2010/04/23 | 182.3 | 196.3 | 182.3 | 192.5 | +12.4 | +6.9% | 2,964,800 |
| 2010/04/22 | 171.9 | 183.4 | 170.3 | 180.1 | +15.1 | +9.2% | 2,503,200 |
| 2010/04/21 | 162.1 | 166.3 | 158.1 | 165 | +7.4 | +4.7% | 516,800 |
| 2010/04/20 | 162.9 | 168.1 | 156.3 | 157.6 | -3.2 | -2% | 1,013,600 |
| 2010/04/19 | 158.8 | 165.6 | 157.8 | 160.8 | -0.5 | -0.3% | 512,800 |
| 2010/04/16 | 164.5 | 165.9 | 159.4 | 161.3 | -1.8 | -1.1% | 514,400 |
| 2010/04/15 | 168.8 | 169.9 | 163 | 163.1 | -4.9 | -2.9% | 911,200 |
| 2010/04/14 | 151.5 | 173.6 | 151.3 | 168 | +19.2 | +12.9% | 2,424,800 |
| 2010/04/13 | 153.5 | 153.6 | 148.5 | 148.8 | -3.7 | -2.4% | 368,000 |
| 2010/04/12 | 156.3 | 156.8 | 152.5 | 152.5 | -3 | -1.9% | 370,400 |
| 2010/04/09 | 151.3 | 158.8 | 149.8 | 155.5 | +7.5 | +5.1% | 1,088,000 |
| 2010/04/08 | 145.6 | 148.4 | 145.1 | 148 | +1.6 | +1.1% | 207,200 |
| 2010/04/07 | 148.1 | 149.5 | 146.1 | 146.4 | -0.9 | -0.6% | 215,200 |
| 2010/04/06 | 152.9 | 153.8 | 146.9 | 147.3 | -3.7 | -2.5% | 382,400 |
| 2010/04/05 | 148.8 | 155.9 | 147.5 | 151 | +3.7 | +2.5% | 739,200 |
| 2010/04/02 | 148.9 | 150 | 145.9 | 147.3 | -1.1 | -0.7% | 256,000 |
| 2010/04/01 | 146.5 | 150 | 145.9 | 148.4 | +1.6 | +1.1% | 284,800 |
| 2010/03/31 | 146.5 | 149.4 | 145.8 | 146.8 | +0.4 | +0.3% | 340,000 |
| 2010/03/30 | 150.4 | 150.8 | 146.1 | 146.4 | -2.6 | -1.7% | 276,800 |
| 2010/03/29 | 142.9 | 149.6 | 142.9 | 149 | +4.7 | +3.3% | 503,200 |
| 2010/03/26 | 151.9 | 151.9 | 143.9 | 144.3 | -9.5 | -6.2% | 806,400 |
| 2010/03/25 | 158.9 | 159 | 150.4 | 153.8 | -3.1 | -2% | 1,185,600 |
| 2010/03/24 | 155.6 | 159.6 | 149.4 | 156.9 | +3 | +1.9% | 1,791,200 |
| 2010/03/23 | 151.3 | 161.9 | 146.3 | 153.9 | +12.6 | +8.9% | 4,184,800 |
| 2010/03/19 | 134.9 | 143.3 | 132.9 | 141.3 | +7.5 | +5.6% | 1,350,400 |
| 2010/03/18 | 132.5 | 143.8 | 131.6 | 133.8 | +2.5 | +1.9% | 1,661,600 |
| 2010/03/17 | 130.6 | 133.5 | 130 | 131.3 | +1.2 | +0.9% | 312,800 |
| 2010/03/16 | 132.1 | 132.1 | 129 | 130.1 | -2.7 | -2% | 432,000 |
| 2010/03/15 | 135.5 | 135.6 | 132.8 | 132.8 | -3.3 | -2.4% | 175,200 |
| 2010/03/12 | 136.8 | 137.9 | 133.5 | 136.1 | -0.2 | -0.1% | 198,400 |
| 2010/03/11 | 132.8 | 136.3 | 132.8 | 136.3 | +3.9 | +2.9% | 150,400 |
| 2010/03/10 | 133.4 | 133.5 | 132.3 | 132.4 | -0.9 | -0.7% | 189,600 |
| 2010/03/09 | 134.3 | 134.3 | 132.5 | 133.3 | +0.2 | +0.2% | 154,400 |
| 2010/03/08 | 134.9 | 134.9 | 132.6 | 133.1 | -0.7 | -0.5% | 88,000 |
| 2010/03/05 | 131.8 | 134.3 | 131.8 | 133.8 | +2.2 | +1.7% | 177,600 |
| 2010/03/04 | 132.5 | 133 | 131.5 | 131.6 | -1 | -0.8% | 108,800 |
| 2010/03/03 | 133.8 | 134.4 | 131.3 | 132.6 | +1 | +0.8% | 104,800 |
| 2010/03/02 | 135.9 | 135.9 | 131.5 | 131.6 | -4 | -2.9% | 212,000 |
| 2010/03/01 | 141.1 | 141.1 | 135.3 | 135.6 | -3.2 | -2.3% | 212,000 |
| 2010/02/26 | 141.9 | 141.9 | 135 | 138.8 | -1.8 | -1.3% | 402,400 |
| 2010/02/25 | 139.4 | 148.8 | 136.5 | 140.6 | +4.3 | +3.2% | 1,360,000 |
| 2010/02/24 | 136.8 | 138.8 | 135 | 136.3 | +1.3 | +1% | 463,200 |
| 2010/02/23 | 131.3 | 137 | 129.5 | 135 | +3.7 | +2.8% | 632,000 |
| 2010/02/22 | 134.1 | 134.1 | 130.5 | 131.3 | +4.4 | +3.5% | 444,800 |
| 2010/02/19 | 129.1 | 130 | 126.9 | 126.9 | -3.1 | -2.4% | 193,600 |
| 2010/02/18 | 129.1 | 131.9 | 128.5 | 130 | -0.1 | -0.1% | 132,000 |
| 2010/02/17 | 130 | 131.3 | 128.8 | 130.1 | -2 | -1.5% | 68,000 |
| 2010/02/16 | 133.1 | 133.1 | 128.5 | 132.1 | -1 | -0.8% | 96,000 |
| 2010/02/15 | 130.3 | 134.8 | 130 | 133.1 | +1.6 | +1.2% | 90,400 |
3751～
3800
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
