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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,512 | 1,515 | 1,484 | 1,486 | -26 | -1.7% | 193,000 |
| 2024/03/01 | 1,535 | 1,544 | 1,511 | 1,512 | -23 | -1.5% | 182,900 |
| 2024/02/29 | 1,528 | 1,547 | 1,520 | 1,535 | +2 | +0.1% | 156,300 |
| 2024/02/28 | 1,519 | 1,551 | 1,517 | 1,533 | +5 | +0.3% | 96,200 |
| 2024/02/27 | 1,510 | 1,531 | 1,509 | 1,528 | +11 | +0.7% | 112,800 |
| 2024/02/26 | 1,508 | 1,528 | 1,494 | 1,517 | +29 | +1.9% | 118,900 |
| 2024/02/22 | 1,514 | 1,514 | 1,478 | 1,488 | -26 | -1.7% | 176,200 |
| 2024/02/21 | 1,490 | 1,514 | 1,483 | 1,514 | +36 | +2.4% | 174,200 |
| 2024/02/20 | 1,496 | 1,497 | 1,468 | 1,478 | +2 | +0.1% | 105,100 |
| 2024/02/19 | 1,470 | 1,498 | 1,461 | 1,476 | +14 | +1% | 221,200 |
| 2024/02/16 | 1,469 | 1,470 | 1,427 | 1,462 | +23 | +1.6% | 202,700 |
| 2024/02/15 | 1,470 | 1,480 | 1,434 | 1,439 | -23 | -1.6% | 278,500 |
| 2024/02/14 | 1,529 | 1,551 | 1,448 | 1,462 | -64 | -4.2% | 629,900 |
| 2024/02/13 | 1,589 | 1,644 | 1,520 | 1,526 | -239 | -13.5% | 644,200 |
| 2024/02/09 | 1,762 | 1,776 | 1,750 | 1,765 | -15 | -0.8% | 93,800 |
| 2024/02/08 | 1,790 | 1,796 | 1,764 | 1,780 | -10 | -0.6% | 51,000 |
| 2024/02/07 | 1,789 | 1,800 | 1,769 | 1,790 | +1 | +0.1% | 78,100 |
| 2024/02/06 | 1,816 | 1,816 | 1,771 | 1,789 | -28 | -1.5% | 52,500 |
| 2024/02/05 | 1,804 | 1,832 | 1,795 | 1,817 | +19 | +1.1% | 58,000 |
| 2024/02/02 | 1,788 | 1,826 | 1,787 | 1,798 | +10 | +0.6% | 81,000 |
| 2024/02/01 | 1,769 | 1,806 | 1,769 | 1,788 | -7 | -0.4% | 72,100 |
| 2024/01/31 | 1,790 | 1,795 | 1,772 | 1,795 | +1 | +0.1% | 54,400 |
| 2024/01/30 | 1,800 | 1,813 | 1,783 | 1,794 | -9 | -0.5% | 51,500 |
| 2024/01/29 | 1,805 | 1,825 | 1,790 | 1,803 | -5 | -0.3% | 63,200 |
| 2024/01/26 | 1,797 | 1,844 | 1,787 | 1,808 | +11 | +0.6% | 92,500 |
| 2024/01/25 | 1,800 | 1,805 | 1,769 | 1,797 | -4 | -0.2% | 39,600 |
| 2024/01/24 | 1,808 | 1,839 | 1,799 | 1,801 | -4 | -0.2% | 60,400 |
| 2024/01/23 | 1,798 | 1,833 | 1,797 | 1,805 | +32 | +1.8% | 116,100 |
| 2024/01/22 | 1,760 | 1,781 | 1,754 | 1,773 | +32 | +1.8% | 102,900 |
| 2024/01/19 | 1,740 | 1,768 | 1,712 | 1,741 | +18 | +1% | 112,900 |
| 2024/01/18 | 1,762 | 1,772 | 1,723 | 1,723 | -46 | -2.6% | 107,800 |
| 2024/01/17 | 1,814 | 1,819 | 1,762 | 1,769 | -45 | -2.5% | 110,800 |
| 2024/01/16 | 1,820 | 1,838 | 1,814 | 1,814 | -21 | -1.1% | 62,800 |
| 2024/01/15 | 1,860 | 1,860 | 1,827 | 1,835 | -29 | -1.6% | 104,100 |
| 2024/01/12 | 1,910 | 1,910 | 1,853 | 1,864 | -25 | -1.3% | 66,500 |
| 2024/01/11 | 1,885 | 1,900 | 1,859 | 1,889 | +18 | +1% | 140,100 |
| 2024/01/10 | 1,857 | 1,882 | 1,838 | 1,871 | +13 | +0.7% | 86,600 |
| 2024/01/09 | 1,825 | 1,861 | 1,825 | 1,858 | +43 | +2.4% | 111,100 |
| 2024/01/05 | 1,864 | 1,864 | 1,815 | 1,815 | -33 | -1.8% | 114,800 |
| 2024/01/04 | 1,825 | 1,856 | 1,794 | 1,848 | +15 | +0.8% | 84,100 |
| 2023/12/29 | 1,826 | 1,836 | 1,801 | 1,833 | +11 | +0.6% | 65,100 |
| 2023/12/28 | 1,774 | 1,825 | 1,745 | 1,822 | +23 | +1.3% | 105,100 |
| 2023/12/27 | 1,763 | 1,811 | 1,761 | 1,799 | +48 | +2.7% | 171,500 |
| 2023/12/26 | 1,744 | 1,766 | 1,738 | 1,751 | +6 | +0.3% | 120,400 |
| 2023/12/25 | 1,750 | 1,762 | 1,733 | 1,745 | +14 | +0.8% | 58,200 |
| 2023/12/22 | 1,747 | 1,761 | 1,731 | 1,731 | -14 | -0.8% | 122,000 |
| 2023/12/21 | 1,748 | 1,775 | 1,736 | 1,745 | -43 | -2.4% | 163,000 |
| 2023/12/20 | 1,798 | 1,818 | 1,777 | 1,788 | -2 | -0.1% | 126,600 |
| 2023/12/19 | 1,756 | 1,792 | 1,756 | 1,790 | +21 | +1.2% | 108,100 |
| 2023/12/18 | 1,747 | 1,780 | 1,720 | 1,769 | -18 | -1% | 145,100 |
51～
100
件表示中 / 5616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 | 143,200円 | +2.2% | -16.7% | 4.33% | 9.99倍 | 1.98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 |
| アルプス技 | 259,000円 | +7.1% | +4.9% | 3.40% | 14.71倍 | 3.06倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| エラン | 90,400円 | +20.7% | +14.9% | 1.55% | 19.18倍 | 5.05倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| シーユーシー | 184,000円 | +29.9% | -13.0% | 0.00% | 24.52倍 | 1.97倍 |
|
都市圏軸に医療機関支援、難病患者向けのホスピス、居宅訪問看護を展開。エムスリーが親会社 |
| ＭａｃｂｅｅＰ | 1,462,000円 | +99.1% | +92.1% | 0.38% | 19.78倍 | 5.29倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
市場注目の銘柄
チャート関連のコラム
