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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,439 | 1,444 | 1,425 | 1,437 | +2 | +0.1% | 69,800 |
| 2025/01/15 | 1,456 | 1,458 | 1,425 | 1,435 | +1 | +0.1% | 92,400 |
| 2025/01/14 | 1,451 | 1,459 | 1,423 | 1,434 | -24 | -1.6% | 64,100 |
| 2025/01/10 | 1,459 | 1,460 | 1,442 | 1,458 | -1 | -0.1% | 81,000 |
| 2025/01/09 | 1,452 | 1,462 | 1,441 | 1,459 | -6 | -0.4% | 74,000 |
| 2025/01/08 | 1,468 | 1,468 | 1,450 | 1,465 | -5 | -0.3% | 107,000 |
| 2025/01/07 | 1,467 | 1,479 | 1,463 | 1,470 | +3 | +0.2% | 62,100 |
| 2025/01/06 | 1,495 | 1,503 | 1,464 | 1,467 | -16 | -1.1% | 111,800 |
| 2024/12/30 | 1,485 | 1,499 | 1,477 | 1,483 | +15 | +1% | 91,300 |
| 2024/12/27 | 1,449 | 1,470 | 1,449 | 1,468 | -7 | -0.5% | 104,900 |
| 2024/12/26 | 1,461 | 1,478 | 1,456 | 1,475 | +19 | +1.3% | 178,900 |
| 2024/12/25 | 1,467 | 1,467 | 1,444 | 1,456 | -5 | -0.3% | 62,800 |
| 2024/12/24 | 1,452 | 1,468 | 1,450 | 1,461 | +9 | +0.6% | 80,200 |
| 2024/12/23 | 1,447 | 1,467 | 1,447 | 1,452 | +24 | +1.7% | 77,500 |
| 2024/12/20 | 1,437 | 1,448 | 1,426 | 1,428 | -7 | -0.5% | 115,200 |
| 2024/12/19 | 1,438 | 1,455 | 1,430 | 1,435 | -16 | -1.1% | 154,900 |
| 2024/12/18 | 1,463 | 1,463 | 1,439 | 1,451 | -16 | -1.1% | 98,700 |
| 2024/12/17 | 1,485 | 1,485 | 1,462 | 1,467 | -10 | -0.7% | 38,700 |
| 2024/12/16 | 1,483 | 1,494 | 1,471 | 1,477 | +10 | +0.7% | 84,800 |
| 2024/12/13 | 1,450 | 1,475 | 1,450 | 1,467 | ±0 | ±0% | 76,300 |
| 2024/12/12 | 1,468 | 1,469 | 1,447 | 1,467 | +17 | +1.2% | 98,700 |
| 2024/12/11 | 1,465 | 1,465 | 1,437 | 1,450 | -12 | -0.8% | 63,200 |
| 2024/12/10 | 1,461 | 1,465 | 1,448 | 1,462 | +3 | +0.2% | 54,100 |
| 2024/12/09 | 1,450 | 1,470 | 1,448 | 1,459 | +9 | +0.6% | 53,600 |
| 2024/12/06 | 1,468 | 1,468 | 1,439 | 1,450 | -7 | -0.5% | 37,400 |
| 2024/12/05 | 1,456 | 1,459 | 1,442 | 1,457 | +4 | +0.3% | 26,800 |
| 2024/12/04 | 1,466 | 1,471 | 1,447 | 1,453 | -12 | -0.8% | 42,000 |
| 2024/12/03 | 1,467 | 1,479 | 1,460 | 1,465 | +3 | +0.2% | 51,300 |
| 2024/12/02 | 1,469 | 1,469 | 1,456 | 1,462 | +10 | +0.7% | 63,500 |
| 2024/11/29 | 1,441 | 1,463 | 1,437 | 1,452 | +12 | +0.8% | 83,800 |
| 2024/11/28 | 1,434 | 1,440 | 1,414 | 1,440 | +3 | +0.2% | 102,300 |
| 2024/11/27 | 1,443 | 1,443 | 1,412 | 1,437 | -7 | -0.5% | 92,300 |
| 2024/11/26 | 1,452 | 1,452 | 1,426 | 1,444 | +6 | +0.4% | 62,900 |
| 2024/11/25 | 1,472 | 1,478 | 1,438 | 1,438 | -19 | -1.3% | 77,400 |
| 2024/11/22 | 1,481 | 1,484 | 1,452 | 1,457 | -8 | -0.5% | 54,100 |
| 2024/11/21 | 1,436 | 1,479 | 1,432 | 1,465 | +24 | +1.7% | 109,200 |
| 2024/11/20 | 1,455 | 1,469 | 1,434 | 1,441 | -14 | -1% | 76,100 |
| 2024/11/19 | 1,424 | 1,461 | 1,423 | 1,455 | +24 | +1.7% | 132,500 |
| 2024/11/18 | 1,439 | 1,455 | 1,420 | 1,431 | -8 | -0.6% | 87,200 |
| 2024/11/15 | 1,447 | 1,452 | 1,437 | 1,439 | -1 | -0.1% | 62,500 |
| 2024/11/14 | 1,451 | 1,457 | 1,438 | 1,440 | -11 | -0.8% | 76,300 |
| 2024/11/13 | 1,434 | 1,458 | 1,434 | 1,451 | +17 | +1.2% | 97,900 |
| 2024/11/12 | 1,460 | 1,475 | 1,433 | 1,434 | -4 | -0.3% | 114,600 |
| 2024/11/11 | 1,463 | 1,473 | 1,413 | 1,438 | -65 | -4.3% | 206,200 |
| 2024/11/08 | 1,548 | 1,563 | 1,495 | 1,503 | -44 | -2.8% | 95,200 |
| 2024/11/07 | 1,537 | 1,558 | 1,521 | 1,547 | +23 | +1.5% | 67,200 |
| 2024/11/06 | 1,517 | 1,543 | 1,513 | 1,524 | +7 | +0.5% | 55,400 |
| 2024/11/05 | 1,525 | 1,526 | 1,496 | 1,517 | -13 | -0.8% | 68,000 |
| 2024/11/01 | 1,536 | 1,567 | 1,530 | 1,530 | -23 | -1.5% | 60,800 |
| 2024/10/31 | 1,550 | 1,564 | 1,544 | 1,553 | +5 | +0.3% | 51,400 |
101～
150
件表示中 / 5879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 | 170,500円 | +6.5% | +16.6% | 3.70% | 10.84倍 | 2.08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 |
| カーブスＨＤ | 67,800円 | +7.2% | +14.2% | 2.51% | 15.61倍 | 3.07倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| グロービンク | 228,600円 | +95.2% | +584.4% | 0.00% | 43.79倍 | 13.49倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| フォーラムエンシ | 114,800円 | +10.1% | +17.5% | 5.44% | 17.74倍 | 4.68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 |
| ＮＪＳ | 592,000円 | +10.7% | -1.3% | 1.69% | 26.20倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
