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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 160 | 160 | 155.1 | 157.5 | -2.5 | -1.6% | 44,000 |
| 2009/05/28 | 160.3 | 161.3 | 157.5 | 160 | -0.9 | -0.6% | 48,800 |
| 2009/05/27 | 160.1 | 162.5 | 160.1 | 160.9 | +1 | +0.6% | 68,800 |
| 2009/05/26 | 162.4 | 162.5 | 157.6 | 159.9 | +1.1 | +0.7% | 67,200 |
| 2009/05/25 | 155 | 158.8 | 152.9 | 158.8 | +3.7 | +2.4% | 44,800 |
| 2009/05/22 | 153.1 | 155.6 | 152.6 | 155.1 | -2.7 | -1.7% | 74,400 |
| 2009/05/21 | 157.5 | 165.1 | 156.3 | 157.8 | +4.5 | +2.9% | 278,400 |
| 2009/05/20 | 154.8 | 156.3 | 152 | 153.3 | -2.5 | -1.6% | 85,600 |
| 2009/05/19 | 155.1 | 156.3 | 155.1 | 155.8 | +1.3 | +0.8% | 49,600 |
| 2009/05/18 | 160.1 | 160.1 | 154.5 | 154.5 | -5.6 | -3.5% | 49,600 |
| 2009/05/15 | 157.5 | 162.4 | 157.3 | 160.1 | -2.4 | -1.5% | 53,600 |
| 2009/05/14 | 166.3 | 166.3 | 162.5 | 162.5 | -4.9 | -2.9% | 78,400 |
| 2009/05/13 | 166.9 | 170 | 165.6 | 167.4 | -2 | -1.2% | 159,200 |
| 2009/05/12 | 166 | 170.6 | 165.8 | 169.4 | +2 | +1.2% | 152,800 |
| 2009/05/11 | 165.6 | 167.8 | 165.5 | 167.4 | +1 | +0.6% | 96,800 |
| 2009/05/08 | 166.6 | 168.6 | 166.3 | 166.4 | -2.4 | -1.4% | 48,000 |
| 2009/05/07 | 174.3 | 174.3 | 168.4 | 168.8 | ±0 | ±0% | 64,800 |
| 2009/05/01 | 170.3 | 171.3 | 165.3 | 168.8 | -5.6 | -3.2% | 94,400 |
| 2009/04/30 | 165 | 175 | 162.4 | 174.4 | +9.6 | +5.8% | 132,000 |
| 2009/04/28 | 174.8 | 174.9 | 161.3 | 164.8 | -5.5 | -3.2% | 92,800 |
| 2009/04/27 | 176.1 | 178 | 168.8 | 170.3 | +1.7 | +1% | 72,000 |
| 2009/04/24 | 188.1 | 188.5 | 168.6 | 168.6 | -17 | -9.2% | 277,600 |
| 2009/04/23 | 171.9 | 187.5 | 167.5 | 185.6 | +13.7 | +8% | 524,800 |
| 2009/04/22 | 166.1 | 175.1 | 164.4 | 171.9 | +6.9 | +4.2% | 233,600 |
| 2009/04/21 | 156.5 | 165 | 152.5 | 165 | +5 | +3.1% | 135,200 |
| 2009/04/20 | 159.8 | 163.8 | 151.3 | 160 | +2.2 | +1.4% | 156,000 |
| 2009/04/17 | 153.8 | 158.8 | 153.3 | 157.8 | +8.7 | +5.8% | 130,400 |
| 2009/04/16 | 162.8 | 166.1 | 149.1 | 149.1 | -11.9 | -7.4% | 173,600 |
| 2009/04/15 | 155.3 | 161.3 | 150.5 | 161 | +5.9 | +3.8% | 68,800 |
| 2009/04/14 | 154.3 | 155.1 | 152.5 | 155.1 | +0.7 | +0.5% | 77,600 |
| 2009/04/13 | 158 | 160 | 154.3 | 154.4 | -3.6 | -2.3% | 61,600 |
| 2009/04/10 | 164.1 | 165 | 156.4 | 158 | -1.1 | -0.7% | 73,600 |
| 2009/04/09 | 158.1 | 159.1 | 150 | 159.1 | +2.3 | +1.5% | 83,200 |
| 2009/04/08 | 159.4 | 159.4 | 156 | 156.8 | -0.1 | -0.1% | 16,000 |
| 2009/04/07 | 159.4 | 159.4 | 155.3 | 156.9 | ±0 | ±0% | 44,000 |
| 2009/04/06 | 161.9 | 162.3 | 156.9 | 156.9 | ±0 | ±0% | 62,400 |
| 2009/04/03 | 165.3 | 166.8 | 155.8 | 156.9 | -5.6 | -3.4% | 86,400 |
| 2009/04/02 | 161.8 | 164.8 | 160 | 162.5 | +3.9 | +2.5% | 86,400 |
| 2009/04/01 | 158.6 | 161 | 153.8 | 158.6 | -2.5 | -1.6% | 140,000 |
| 2009/03/31 | 168.6 | 169.9 | 160.3 | 161.1 | -8.4 | -5% | 138,400 |
| 2009/03/30 | 169.5 | 177.5 | 166.3 | 169.5 | +0.4 | +0.2% | 306,400 |
| 2009/03/27 | 168.8 | 173.6 | 166.5 | 169.1 | +2.8 | +1.7% | 291,200 |
| 2009/03/26 | 162.5 | 168.8 | 156.3 | 166.3 | +7.5 | +4.7% | 628,000 |
| 2009/03/25 | 142.3 | 161.3 | 137.9 | 158.8 | +14 | +9.7% | 725,600 |
| 2009/03/24 | 151.9 | 154.9 | 140.6 | 144.8 | -7 | -4.6% | 309,600 |
| 2009/03/23 | 158.8 | 163.6 | 150.1 | 151.8 | -12 | -7.3% | 357,600 |
| 2009/03/19 | 154.4 | 165 | 154.4 | 163.8 | +11.9 | +7.8% | 572,000 |
| 2009/03/18 | 144.1 | 153.5 | 132.5 | 151.9 | +10.3 | +7.3% | 692,000 |
| 2009/03/17 | 137.5 | 147.3 | 137.5 | 141.6 | +11.6 | +8.9% | 1,056,000 |
| 2009/03/16 | 125.1 | 131.8 | 125.1 | 130 | +4.9 | +3.9% | 116,800 |
3901～
3950
件表示中 / 4758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 | 42,800円 | +3.4% | +9.0% | 6.31% | 24.03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 |
| ＵＮＩＴＥＤ | 70,600円 | -9.3% | -46.2% | 6.80% | 19.13倍 | 1.26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 |
| リソル | 510,000円 | +5.6% | +9.1% | 1.96% | 13.82倍 | 1.75倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ＩＢＪ | 67,300円 | +9.4% | +20.5% | 1.19% | 12.82倍 | 3.04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 |
| セントラルＳＰ | 244,200円 | +7.1% | -22.1% | 2.05% | 16.88倍 | 1.07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
