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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 72.8 | 72.8 | 72.8 | 72.8 | +6.3 | +9.5% | 47,200 |
| 2009/02/02 | 66.4 | 67.5 | 65.6 | 66.5 | +0.2 | +0.3% | 31,200 |
| 2009/01/30 | 65.4 | 66.3 | 64.4 | 66.3 | +0.7 | +1.1% | 28,000 |
| 2009/01/29 | 67.5 | 67.5 | 65.6 | 65.6 | -1.9 | -2.8% | 14,400 |
| 2009/01/28 | 65.9 | 69.4 | 64.9 | 67.5 | +2.2 | +3.4% | 104,000 |
| 2009/01/27 | 64.4 | 65.3 | 63.8 | 65.3 | -1 | -1.5% | 40,800 |
| 2009/01/26 | 64.3 | 66.3 | 64.3 | 66.3 | +0.3 | +0.5% | 28,000 |
| 2009/01/23 | 64.3 | 66.3 | 63.1 | 66 | -0.3 | -0.5% | 40,000 |
| 2009/01/22 | 63.6 | 66.3 | 63.4 | 66.3 | +1.4 | +2.2% | 33,600 |
| 2009/01/21 | 65.8 | 65.9 | 64.6 | 64.9 | -1.7 | -2.6% | 27,200 |
| 2009/01/20 | 65.1 | 66.6 | 64.8 | 66.6 | -0.2 | -0.3% | 23,200 |
| 2009/01/19 | 64.4 | 66.8 | 64.1 | 66.8 | +1.2 | +1.8% | 19,200 |
| 2009/01/16 | 64.4 | 65.6 | 63.1 | 65.6 | ±0 | ±0% | 25,600 |
| 2009/01/15 | 63.6 | 66.1 | 62.8 | 65.6 | +1.2 | +1.9% | 72,000 |
| 2009/01/14 | 66.8 | 66.9 | 64.4 | 64.4 | -3.2 | -4.7% | 29,600 |
| 2009/01/13 | 70.4 | 70.4 | 67.6 | 67.6 | -5.3 | -7.3% | 50,400 |
| 2009/01/09 | 72.4 | 73.1 | 71.3 | 72.9 | -1.5 | -2% | 44,800 |
| 2009/01/08 | 73 | 74.4 | 70.9 | 74.4 | +0.5 | +0.7% | 51,200 |
| 2009/01/07 | 76.3 | 76.3 | 73.4 | 73.9 | -1.7 | -2.2% | 60,800 |
| 2009/01/06 | 74.4 | 76.3 | 73.4 | 75.6 | +2.5 | +3.4% | 111,200 |
| 2009/01/05 | 76.6 | 76.6 | 72.6 | 73.1 | -4.7 | -6% | 60,000 |
| 2008/12/30 | 79.1 | 81.3 | 76.9 | 77.8 | -0.1 | -0.1% | 218,400 |
| 2008/12/29 | 74.6 | 78.3 | 74 | 77.9 | +3.9 | +5.3% | 170,400 |
| 2008/12/26 | 74 | 74.6 | 73.8 | 74 | -0.9 | -1.2% | 16,000 |
| 2008/12/25 | 72.8 | 75 | 72.6 | 74.9 | -0.1 | -0.1% | 90,400 |
| 2008/12/24 | 74.8 | 75 | 73.1 | 75 | +0.2 | +0.3% | 99,200 |
| 2008/12/22 | 73.1 | 74.8 | 72.5 | 74.8 | -0.2 | -0.3% | 58,400 |
| 2008/12/19 | 74.9 | 75 | 73 | 75 | ±0 | ±0% | 156,800 |
| 2008/12/18 | 74.3 | 75.6 | 73 | 75 | +2 | +2.7% | 98,400 |
| 2008/12/17 | 76.3 | 76.3 | 73 | 73 | -5.1 | -6.5% | 141,600 |
| 2008/12/16 | 76.9 | 78.1 | 72.5 | 78.1 | ±0 | ±0% | 160,000 |
| 2008/12/15 | 78.8 | 78.8 | 76 | 78.1 | -0.5 | -0.6% | 35,200 |
| 2008/12/12 | 77.5 | 78.8 | 76.9 | 78.6 | ±0 | ±0% | 155,200 |
| 2008/12/11 | 78.1 | 78.9 | 76.9 | 78.6 | +1.2 | +1.6% | 141,600 |
| 2008/12/10 | 75.9 | 77.6 | 75.6 | 77.4 | +1.8 | +2.4% | 135,200 |
| 2008/12/09 | 78.8 | 79.5 | 75 | 75.6 | -3.4 | -4.3% | 294,400 |
| 2008/12/08 | 78.4 | 79 | 77.4 | 79 | +6.2 | +8.5% | 320,000 |
| 2008/12/05 | 68.1 | 72.8 | 68.1 | 72.8 | +4.7 | +6.9% | 110,400 |
| 2008/12/04 | 66.4 | 68.1 | 65.1 | 68.1 | +1.7 | +2.6% | 150,400 |
| 2008/12/03 | 65.1 | 67.3 | 65 | 66.4 | +1.3 | +2% | 71,200 |
| 2008/12/02 | 66 | 66 | 64.4 | 65.1 | -1.8 | -2.7% | 107,200 |
| 2008/12/01 | 67.3 | 67.3 | 66.5 | 66.9 | +0.1 | +0.1% | 83,200 |
| 2008/11/28 | 63.8 | 66.8 | 63.4 | 66.8 | +3 | +4.7% | 76,000 |
| 2008/11/27 | 63.9 | 64.1 | 63.6 | 63.8 | +0.2 | +0.3% | 42,400 |
| 2008/11/26 | 60.9 | 63.8 | 60.9 | 63.6 | -1.4 | -2.2% | 160,000 |
| 2008/11/25 | 65 | 67.5 | 65 | 65 | +1.2 | +1.9% | 101,600 |
| 2008/11/21 | 60 | 65.4 | 60 | 63.8 | -2 | -3% | 176,800 |
| 2008/11/20 | 62.6 | 67.8 | 62.5 | 65.8 | -2.2 | -3.2% | 168,000 |
| 2008/11/19 | 73.1 | 73.8 | 66.9 | 68 | -5.1 | -7% | 151,200 |
| 2008/11/18 | 74.3 | 74.8 | 72.5 | 73.1 | -1.2 | -1.6% | 71,200 |
4051～
4100
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
