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 |
|---|---|---|---|---|---|---|---|
| 2006/03/01 | 988.8 | 1,020 | 956.3 | 998.8 | -51.2 | -4.9% | 2,227,200 |
| 2006/02/28 | 1,076.3 | 1,087.5 | 1,012.5 | 1,050 | -47.5 | -4.3% | 1,338,400 |
| 2006/02/27 | 1,192.5 | 1,213.8 | 1,082.5 | 1,097.5 | -45 | -3.9% | 3,149,600 |
| 2006/02/24 | 1,037.5 | 1,150 | 1,008.8 | 1,142.5 | +115 | +11.2% | 3,503,200 |
| 2006/02/23 | 1,000 | 1,062.5 | 1,000 | 1,027.5 | +40 | +4.1% | 2,219,200 |
| 2006/02/22 | 987.5 | 1,040 | 950 | 987.5 | +10 | +1% | 4,352,000 |
| 2006/02/21 | 915 | 977.5 | 892.5 | 977.5 | +125 | +14.7% | 2,784,000 |
| 2006/02/20 | 837.5 | 965 | 830 | 852.5 | -35 | -3.9% | 2,648,000 |
| 2006/02/17 | 1,000 | 1,012.5 | 887.5 | 887.5 | -125 | -12.3% | 3,944,000 |
| 2006/02/16 | 1,077.5 | 1,100 | 1,005 | 1,012.5 | -90 | -8.2% | 2,944,000 |
| 2006/02/15 | 1,172.5 | 1,187.5 | 1,100 | 1,102.5 | -45 | -3.9% | 2,252,000 |
| 2006/02/14 | 1,077.5 | 1,147.5 | 990 | 1,147.5 | +45 | +4.1% | 3,604,000 |
| 2006/02/13 | 1,212.5 | 1,212.5 | 1,100 | 1,102.5 | -105 | -8.7% | 1,840,000 |
| 2006/02/10 | 1,265 | 1,275 | 1,087.5 | 1,207.5 | -55 | -4.4% | 3,448,000 |
| 2006/02/09 | 1,285 | 1,375 | 1,252.5 | 1,262.5 | -47.5 | -3.6% | 1,972,000 |
| 2006/02/08 | 1,395 | 1,417.5 | 1,272.5 | 1,310 | -110 | -7.7% | 2,868,000 |
| 2006/02/07 | 1,355 | 1,440 | 1,332.5 | 1,420 | +72.5 | +5.4% | 4,360,000 |
| 2006/02/06 | 1,335 | 1,350 | 1,295 | 1,347.5 | +30 | +2.3% | 1,796,000 |
| 2006/02/03 | 1,255 | 1,327.5 | 1,232.5 | 1,317.5 | +37.5 | +2.9% | 1,696,000 |
| 2006/02/02 | 1,337.5 | 1,357.5 | 1,262.5 | 1,280 | -7.5 | -0.6% | 2,472,000 |
| 2006/02/01 | 1,222.5 | 1,335 | 1,205 | 1,287.5 | +62.5 | +5.1% | 5,212,000 |
| 2006/01/31 | 1,162.5 | 1,290 | 1,135 | 1,225 | +12.5 | +1% | 3,876,000 |
| 2006/01/30 | 1,422.5 | 1,425 | 1,202.5 | 1,212.5 | -235 | -16.2% | 5,144,000 |
| 2006/01/27 | 1,470 | 1,535 | 1,387.5 | 1,447.5 | -40 | -2.7% | 3,732,000 |
| 2006/01/26 | 1,540 | 1,540 | 1,437.5 | 1,487.5 | +197.5 | +15.3% | 6,036,000 |
| 2006/01/25 | 1,190 | 1,290 | 1,190 | 1,290 | +125 | +10.7% | 5,240,000 |
| 2006/01/24 | 1,115 | 1,165 | 1,067.5 | 1,165 | +125 | +12% | 4,924,000 |
| 2006/01/23 | 1,065 | 1,102.5 | 1,040 | 1,040 | -125 | -10.7% | 4,832,000 |
| 2006/01/20 | 1,452.5 | 1,462.5 | 1,127.5 | 1,165 | -212.5 | -15.4% | 8,180,000 |
| 2006/01/19 | 1,260 | 1,487.5 | 1,252.5 | 1,377.5 | +42.5 | +3.2% | 12,972,000 |
| 2006/01/18 | 1,335 | 1,375 | 1,335 | 1,335 | -250 | -15.8% | 2,308,000 |
| 2006/01/17 | 1,710 | 1,895 | 1,585 | 1,585 | -250 | -13.6% | 6,820,000 |
| 2006/01/16 | 1,862.5 | 1,932.5 | 1,820 | 1,835 | +47.5 | +2.7% | 6,208,000 |
| 2006/01/13 | 1,700 | 1,817.5 | 1,692.5 | 1,787.5 | +62.5 | +3.6% | 8,308,000 |
| 2006/01/12 | 1,577.5 | 1,795 | 1,557.5 | 1,725 | +172.5 | +11.1% | 9,608,000 |
| 2006/01/11 | 1,485 | 1,617.5 | 1,470 | 1,552.5 | +17.5 | +1.1% | 8,560,000 |
| 2006/01/10 | 1,420 | 1,545 | 1,350 | 1,535 | +190 | +14.1% | 10,716,000 |
| 2006/01/06 | 1,257.5 | 1,345 | 1,227.5 | 1,345 | +125 | +10.2% | 9,064,000 |
| 2006/01/05 | 1,300 | 1,467.5 | 1,180 | 1,220 | -55 | -4.3% | 14,320,000 |
| 2006/01/04 | 1,225 | 1,275 | 1,200 | 1,275 | +125 | +10.9% | 3,748,000 |
| 2005/12/30 | 1,050 | 1,150 | 1,010 | 1,150 | +125 | +12.2% | 4,380,000 |
| 2005/12/29 | 1,100 | 1,150 | 945 | 1,025 | -25 | -2.4% | 6,696,000 |
| 2005/12/28 | 942.5 | 1,050 | 942.5 | 1,050 | +125 | +13.5% | 6,196,000 |
| 2005/12/27 | 920 | 940 | 907.5 | 925 | -17.5 | -1.9% | 1,884,000 |
| 2005/12/26 | 895 | 957.5 | 875 | 942.5 | +82.5 | +9.6% | 4,684,000 |
| 2005/12/22 | 852.5 | 877.5 | 835 | 860 | +20 | +2.4% | 2,232,000 |
| 2005/12/21 | 937.5 | 937.5 | 835 | 840 | -72.5 | -7.9% | 4,568,000 |
| 2005/12/20 | 940 | 962.5 | 912.5 | 912.5 | -27.5 | -2.9% | 4,680,000 |
| 2005/12/19 | 915 | 972.5 | 885 | 940 | +37.5 | +4.2% | 10,596,000 |
| 2005/12/16 | 862.5 | 907.5 | 832.5 | 902.5 | +60 | +7.1% | 5,316,000 |
4701～
4750
件表示中 / 4762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 | 42,000円 | +3.4% | +9.0% | 6.43% | 23.58倍 | 1.55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 |
| リソル | 507,000円 | +5.6% | +9.1% | 1.97% | 13.74倍 | 1.74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 |
| ナック | 60,400円 | +10.2% | +38.1% | 3.64% | 16.81倍 | 1.14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 |
| セントラルＳＰ | 238,300円 | +8.4% | +67.3% | 1.68% | 19.07倍 | 1.03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 |
| ＦＦＪ | 145,000円 | +18.8% | -20.2% | 3.10% | 17.53倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
