フルキャストホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,773 | 1,785 | 1,766 | 1,779 | +6 | +0.3% | 43,200 |
| 2025/09/17 | 1,787 | 1,787 | 1,764 | 1,773 | -14 | -0.8% | 42,800 |
| 2025/09/16 | 1,775 | 1,792 | 1,775 | 1,787 | +19 | +1.1% | 40,800 |
| 2025/09/12 | 1,779 | 1,780 | 1,767 | 1,768 | -21 | -1.2% | 51,000 |
| 2025/09/11 | 1,801 | 1,802 | 1,772 | 1,789 | -12 | -0.7% | 47,500 |
| 2025/09/10 | 1,811 | 1,811 | 1,788 | 1,801 | -1 | -0.1% | 46,000 |
| 2025/09/09 | 1,792 | 1,805 | 1,779 | 1,802 | +18 | +1% | 64,600 |
| 2025/09/08 | 1,787 | 1,796 | 1,778 | 1,784 | +4 | +0.2% | 30,100 |
| 2025/09/05 | 1,769 | 1,783 | 1,757 | 1,780 | +11 | +0.6% | 51,600 |
| 2025/09/04 | 1,783 | 1,787 | 1,766 | 1,769 | -14 | -0.8% | 45,500 |
| 2025/09/03 | 1,768 | 1,792 | 1,768 | 1,783 | +15 | +0.8% | 47,600 |
| 2025/09/02 | 1,799 | 1,799 | 1,766 | 1,768 | -12 | -0.7% | 45,100 |
| 2025/09/01 | 1,774 | 1,789 | 1,765 | 1,780 | +4 | +0.2% | 44,900 |
| 2025/08/29 | 1,777 | 1,786 | 1,765 | 1,776 | +2 | +0.1% | 60,100 |
| 2025/08/28 | 1,796 | 1,796 | 1,765 | 1,774 | -22 | -1.2% | 56,800 |
| 2025/08/27 | 1,809 | 1,811 | 1,788 | 1,796 | -14 | -0.8% | 81,200 |
| 2025/08/26 | 1,822 | 1,834 | 1,807 | 1,810 | -11 | -0.6% | 84,500 |
| 2025/08/25 | 1,810 | 1,841 | 1,785 | 1,821 | +31 | +1.7% | 131,000 |
| 2025/08/22 | 1,790 | 1,822 | 1,776 | 1,790 | +14 | +0.8% | 130,500 |
| 2025/08/21 | 1,760 | 1,779 | 1,758 | 1,776 | +16 | +0.9% | 40,700 |
| 2025/08/20 | 1,760 | 1,765 | 1,754 | 1,760 | -5 | -0.3% | 36,000 |
| 2025/08/19 | 1,774 | 1,780 | 1,763 | 1,765 | +3 | +0.2% | 85,900 |
| 2025/08/18 | 1,737 | 1,765 | 1,727 | 1,762 | +38 | +2.2% | 83,000 |
| 2025/08/15 | 1,725 | 1,730 | 1,704 | 1,724 | -2 | -0.1% | 68,400 |
| 2025/08/14 | 1,740 | 1,749 | 1,722 | 1,726 | -14 | -0.8% | 64,000 |
| 2025/08/13 | 1,750 | 1,766 | 1,733 | 1,740 | +10 | +0.6% | 97,600 |
| 2025/08/12 | 1,750 | 1,758 | 1,681 | 1,730 | -12 | -0.7% | 190,800 |
| 2025/08/08 | 1,750 | 1,754 | 1,730 | 1,742 | -6 | -0.3% | 94,200 |
| 2025/08/07 | 1,740 | 1,754 | 1,732 | 1,748 | +16 | +0.9% | 89,700 |
| 2025/08/06 | 1,730 | 1,737 | 1,720 | 1,732 | +13 | +0.8% | 74,300 |
| 2025/08/05 | 1,718 | 1,730 | 1,710 | 1,719 | -1 | -0.1% | 60,700 |
| 2025/08/04 | 1,695 | 1,720 | 1,685 | 1,720 | +11 | +0.6% | 61,800 |
| 2025/08/01 | 1,684 | 1,719 | 1,684 | 1,709 | +30 | +1.8% | 104,000 |
| 2025/07/31 | 1,670 | 1,683 | 1,665 | 1,679 | +11 | +0.7% | 63,200 |
| 2025/07/30 | 1,660 | 1,674 | 1,651 | 1,668 | +8 | +0.5% | 67,200 |
| 2025/07/29 | 1,650 | 1,666 | 1,642 | 1,660 | +7 | +0.4% | 79,200 |
| 2025/07/28 | 1,653 | 1,660 | 1,644 | 1,653 | +9 | +0.5% | 40,700 |
| 2025/07/25 | 1,637 | 1,652 | 1,632 | 1,644 | +7 | +0.4% | 56,400 |
| 2025/07/24 | 1,640 | 1,647 | 1,631 | 1,637 | +3 | +0.2% | 40,800 |
| 2025/07/23 | 1,628 | 1,642 | 1,617 | 1,634 | +17 | +1.1% | 82,200 |
| 2025/07/22 | 1,630 | 1,632 | 1,608 | 1,617 | +6 | +0.4% | 57,200 |
| 2025/07/18 | 1,627 | 1,629 | 1,609 | 1,611 | -15 | -0.9% | 62,800 |
| 2025/07/17 | 1,612 | 1,627 | 1,612 | 1,626 | +15 | +0.9% | 46,900 |
| 2025/07/16 | 1,615 | 1,616 | 1,605 | 1,611 | ±0 | ±0% | 59,100 |
| 2025/07/15 | 1,632 | 1,636 | 1,611 | 1,611 | -12 | -0.7% | 60,700 |
| 2025/07/14 | 1,605 | 1,628 | 1,601 | 1,623 | +10 | +0.6% | 80,600 |
| 2025/07/11 | 1,638 | 1,649 | 1,613 | 1,613 | -19 | -1.2% | 85,700 |
| 2025/07/10 | 1,635 | 1,636 | 1,621 | 1,632 | -3 | -0.2% | 127,800 |
| 2025/07/09 | 1,639 | 1,649 | 1,635 | 1,635 | +3 | +0.2% | 98,600 |
| 2025/07/08 | 1,655 | 1,655 | 1,632 | 1,632 | -23 | -1.4% | 94,200 |
1～
50
件表示中 / 5945件
類似銘柄と比較する
現在ご覧いただいている「フルキャストＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| フルキャストＨＤ | 177,900円 | +6.5% | +16.6% | 3.54% | 11.33倍 | 2.09倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| フォーラムエンシ | 128,200円 | +10.1% | +17.5% | 4.88% | 19.86倍 | 5.23倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| ＳＢＩＧアセット | 64,100円 | +8.1% | +17.0% | 3.51% | 36.61倍 | 4.32倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| ＮＪＳ | 623,000円 | +12.9% | +17.8% | 1.61% | 25.25倍 | 2.06倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| アンビス | 62,000円 | +26.3% | -21.7% | 0.65% | 10.42倍 | 1.72倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
市場注目の銘柄
チャート関連のコラム
