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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 1,416.7 | 1,443.3 | 1,385 | 1,400 | -43.3 | -3% | 105,600 |
| 2003/09/04 | 1,516.7 | 1,516.7 | 1,441.7 | 1,443.3 | -56.7 | -3.8% | 76,800 |
| 2003/09/03 | 1,365 | 1,531.7 | 1,333.3 | 1,500 | +135 | +9.9% | 186,000 |
| 2003/09/02 | 1,251.7 | 1,365 | 1,251.7 | 1,365 | +115 | +9.2% | 134,400 |
| 2003/09/01 | 1,291.7 | 1,365 | 1,216.7 | 1,250 | -41.7 | -3.2% | 91,800 |
| 2003/08/29 | 1,183.3 | 1,316.7 | 1,183.3 | 1,291.7 | +108.4 | +9.2% | 92,400 |
| 2003/08/28 | 1,168.3 | 1,183.3 | 1,151.7 | 1,183.3 | +48.3 | +4.3% | 34,800 |
| 2003/08/27 | 1,133.3 | 1,150 | 1,100 | 1,135 | +1.7 | +0.2% | 42,000 |
| 2003/08/26 | 1,100 | 1,133.3 | 1,088.3 | 1,133.3 | ±0 | ±0% | 16,800 |
| 2003/08/25 | 1,141.7 | 1,141.7 | 1,133.3 | 1,133.3 | -25 | -2.2% | 1,800 |
| 2003/08/22 | 1,196.7 | 1,200 | 1,150 | 1,158.3 | -38.4 | -3.2% | 42,000 |
| 2003/08/21 | 1,141.7 | 1,208.3 | 1,141.7 | 1,196.7 | +88.4 | +8% | 98,400 |
| 2003/08/20 | 1,183.3 | 1,183.3 | 1,100 | 1,108.3 | -58.4 | -5% | 44,400 |
| 2003/08/19 | 1,023.3 | 1,166.7 | 1,016.7 | 1,166.7 | +166.7 | +16.7% | 155,400 |
| 2003/08/18 | 1,001.7 | 1,001.7 | 991.7 | 1,000 | +1.7 | +0.2% | 50,400 |
| 2003/08/15 | 1,000 | 1,000 | 993.3 | 998.3 | +23.3 | +2.4% | 46,200 |
| 2003/08/14 | 966.7 | 975 | 966.7 | 975 | +13.3 | +1.4% | 3,600 |
| 2003/08/13 | 960 | 966.7 | 953.3 | 961.7 | +8.4 | +0.9% | 49,800 |
| 2003/08/12 | 958.3 | 958.3 | 950 | 953.3 | -5 | -0.5% | 39,000 |
| 2003/08/11 | 966.7 | 966.7 | 956.7 | 958.3 | +1.6 | +0.2% | 59,400 |
| 2003/08/08 | 960 | 960 | 956.7 | 956.7 | -1.6 | -0.2% | 32,400 |
| 2003/08/07 | 966.7 | 966.7 | 950 | 958.3 | -8.4 | -0.9% | 37,200 |
| 2003/08/06 | 1,016.7 | 1,016.7 | 958.3 | 966.7 | -66.6 | -6.4% | 25,800 |
| 2003/08/05 | 1,025 | 1,033.3 | 1,000 | 1,033.3 | +16.6 | +1.6% | 13,200 |
| 2003/08/04 | 1,025 | 1,025 | 1,008.3 | 1,016.7 | ±0 | ±0% | 24,600 |
| 2003/08/01 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 54,000 |
| 2003/07/31 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | ±0 | ±0% | 9,000 |
| 2003/07/30 | 1,040 | 1,040 | 1,016.7 | 1,033.3 | ±0 | ±0% | 39,600 |
| 2003/07/29 | 1,026.7 | 1,033.3 | 1,025 | 1,033.3 | +16.6 | +1.6% | 26,400 |
| 2003/07/28 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +1.7 | +0.2% | 12,000 |
| 2003/07/25 | 1,008.3 | 1,015 | 1,008.3 | 1,015 | +10 | +1% | 44,400 |
| 2003/07/24 | 1,016.7 | 1,016.7 | 998.3 | 1,005 | +5 | +0.5% | 32,400 |
| 2003/07/23 | 1,025 | 1,025 | 996.7 | 1,000 | -6.7 | -0.7% | 185,400 |
| 2003/07/22 | 1,000 | 1,008.3 | 996.7 | 1,006.7 | +23.4 | +2.4% | 141,600 |
| 2003/07/18 | 1,006.7 | 1,006.7 | 975 | 983.3 | -21.7 | -2.2% | 135,000 |
| 2003/07/17 | 1,020 | 1,021.7 | 991.7 | 1,005 | -15 | -1.5% | 67,200 |
| 2003/07/16 | 1,020 | 1,025 | 1,016.7 | 1,020 | ±0 | ±0% | 28,800 |
| 2003/07/15 | 1,016.7 | 1,030 | 1,016.7 | 1,020 | +10 | +1% | 44,400 |
| 2003/07/14 | 980 | 1,016.7 | 980 | 1,010 | +36.7 | +3.8% | 32,400 |
| 2003/07/11 | 966.7 | 973.3 | 965 | 973.3 | +6.6 | +0.7% | 49,800 |
| 2003/07/10 | 966.7 | 971.7 | 963.3 | 966.7 | +1.7 | +0.2% | 53,400 |
| 2003/07/09 | 950 | 965 | 950 | 965 | +6.7 | +0.7% | 25,800 |
| 2003/07/08 | 958.3 | 958.3 | 951.7 | 958.3 | +6.6 | +0.7% | 3,600 |
| 2003/07/07 | 968.3 | 968.3 | 951.7 | 951.7 | -15 | -1.6% | 20,400 |
| 2003/07/04 | 966.7 | 966.7 | 950 | 966.7 | ±0 | ±0% | 36,600 |
| 2003/07/03 | 976.7 | 983.3 | 966.7 | 966.7 | ±0 | ±0% | 49,200 |
| 2003/07/02 | 950 | 1,000 | 950 | 966.7 | +25 | +2.7% | 61,200 |
| 2003/07/01 | 933.3 | 950 | 933.3 | 941.7 | +8.4 | +0.9% | 166,200 |
| 2003/06/30 | 931.7 | 940 | 930 | 933.3 | +5 | +0.5% | 41,400 |
| 2003/06/27 | 933.3 | 933.3 | 916.7 | 928.3 | -5 | -0.5% | 105,600 |
5301～
5350
件表示中 / 5851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 | 158,600円 | +6.5% | +16.6% | 3.97% | 10.09倍 | 1.93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 |
| ナガセ | 187,700円 | +17.2% | +64.3% | 5.33% | 12.95倍 | 1.59倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ＳＢＩＧアセット | 62,500円 | +8.1% | +17.0% | 3.60% | 31.14倍 | 3.68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 |
| フォーラムエンシ | 103,900円 | +10.6% | +34.9% | 4.81% | 19.98倍 | 4.39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 |
| 歌舞伎 | 455,000円 | +10.8% | +15.0% | 0.11% | 254.19倍 | 4.88倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
