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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,575 | 1,585 | 1,560 | 1,583 | +25 | +1.6% | 96,400 |
| 2024/09/17 | 1,546 | 1,567 | 1,510 | 1,558 | +12 | +0.8% | 113,400 |
| 2024/09/13 | 1,586 | 1,593 | 1,543 | 1,546 | -40 | -2.5% | 119,100 |
| 2024/09/12 | 1,577 | 1,616 | 1,567 | 1,586 | +39 | +2.5% | 131,500 |
| 2024/09/11 | 1,560 | 1,575 | 1,541 | 1,547 | -13 | -0.8% | 113,400 |
| 2024/09/10 | 1,548 | 1,585 | 1,548 | 1,560 | +12 | +0.8% | 110,900 |
| 2024/09/09 | 1,484 | 1,551 | 1,483 | 1,548 | -7 | -0.5% | 102,600 |
| 2024/09/06 | 1,578 | 1,597 | 1,536 | 1,555 | -18 | -1.1% | 136,500 |
| 2024/09/05 | 1,548 | 1,580 | 1,544 | 1,573 | +25 | +1.6% | 147,000 |
| 2024/09/04 | 1,528 | 1,563 | 1,515 | 1,548 | -20 | -1.3% | 129,700 |
| 2024/09/03 | 1,510 | 1,573 | 1,504 | 1,568 | +62 | +4.1% | 152,000 |
| 2024/09/02 | 1,505 | 1,508 | 1,491 | 1,506 | +1 | +0.1% | 73,800 |
| 2024/08/30 | 1,482 | 1,509 | 1,475 | 1,505 | +24 | +1.6% | 76,500 |
| 2024/08/29 | 1,506 | 1,506 | 1,473 | 1,481 | -24 | -1.6% | 161,000 |
| 2024/08/28 | 1,493 | 1,509 | 1,489 | 1,505 | -5 | -0.3% | 40,400 |
| 2024/08/27 | 1,497 | 1,514 | 1,488 | 1,510 | +33 | +2.2% | 101,900 |
| 2024/08/26 | 1,440 | 1,484 | 1,437 | 1,477 | +15 | +1% | 67,700 |
| 2024/08/23 | 1,445 | 1,462 | 1,429 | 1,462 | +13 | +0.9% | 91,200 |
| 2024/08/22 | 1,440 | 1,457 | 1,427 | 1,449 | +2 | +0.1% | 74,800 |
| 2024/08/21 | 1,436 | 1,453 | 1,428 | 1,447 | -7 | -0.5% | 77,100 |
| 2024/08/20 | 1,460 | 1,480 | 1,445 | 1,454 | +18 | +1.3% | 98,000 |
| 2024/08/19 | 1,444 | 1,459 | 1,436 | 1,436 | -11 | -0.8% | 112,400 |
| 2024/08/16 | 1,437 | 1,453 | 1,416 | 1,447 | +38 | +2.7% | 167,600 |
| 2024/08/15 | 1,375 | 1,419 | 1,367 | 1,409 | +55 | +4.1% | 139,900 |
| 2024/08/14 | 1,348 | 1,371 | 1,329 | 1,354 | +36 | +2.7% | 112,300 |
| 2024/08/13 | 1,350 | 1,360 | 1,311 | 1,318 | -35 | -2.6% | 153,500 |
| 2024/08/09 | 1,351 | 1,370 | 1,328 | 1,353 | +66 | +5.1% | 122,600 |
| 2024/08/08 | 1,285 | 1,325 | 1,280 | 1,287 | -15 | -1.2% | 96,000 |
| 2024/08/07 | 1,290 | 1,342 | 1,283 | 1,302 | -38 | -2.8% | 163,400 |
| 2024/08/06 | 1,259 | 1,359 | 1,256 | 1,340 | +201 | +17.6% | 258,700 |
| 2024/08/05 | 1,272 | 1,282 | 1,136 | 1,139 | -223 | -16.4% | 329,800 |
| 2024/08/02 | 1,400 | 1,407 | 1,362 | 1,362 | -82 | -5.7% | 212,600 |
| 2024/08/01 | 1,499 | 1,499 | 1,441 | 1,444 | -65 | -4.3% | 123,900 |
| 2024/07/31 | 1,496 | 1,509 | 1,489 | 1,509 | +7 | +0.5% | 66,600 |
| 2024/07/30 | 1,522 | 1,522 | 1,491 | 1,502 | -17 | -1.1% | 333,200 |
| 2024/07/29 | 1,499 | 1,520 | 1,489 | 1,519 | +48 | +3.3% | 108,200 |
| 2024/07/26 | 1,480 | 1,489 | 1,461 | 1,471 | +8 | +0.5% | 107,700 |
| 2024/07/25 | 1,471 | 1,478 | 1,452 | 1,463 | -22 | -1.5% | 122,100 |
| 2024/07/24 | 1,523 | 1,523 | 1,482 | 1,485 | -42 | -2.8% | 109,100 |
| 2024/07/23 | 1,506 | 1,534 | 1,506 | 1,527 | +21 | +1.4% | 124,600 |
| 2024/07/22 | 1,511 | 1,519 | 1,493 | 1,506 | -18 | -1.2% | 105,000 |
| 2024/07/19 | 1,550 | 1,550 | 1,518 | 1,524 | -10 | -0.7% | 73,100 |
| 2024/07/18 | 1,507 | 1,550 | 1,506 | 1,534 | +10 | +0.7% | 109,900 |
| 2024/07/17 | 1,528 | 1,535 | 1,513 | 1,524 | +6 | +0.4% | 103,800 |
| 2024/07/16 | 1,552 | 1,557 | 1,503 | 1,518 | -23 | -1.5% | 128,300 |
| 2024/07/12 | 1,522 | 1,557 | 1,509 | 1,541 | +18 | +1.2% | 135,500 |
| 2024/07/11 | 1,501 | 1,536 | 1,501 | 1,523 | +27 | +1.8% | 121,500 |
| 2024/07/10 | 1,522 | 1,522 | 1,476 | 1,496 | -16 | -1.1% | 153,000 |
| 2024/07/09 | 1,500 | 1,517 | 1,495 | 1,512 | +26 | +1.7% | 110,300 |
| 2024/07/08 | 1,496 | 1,496 | 1,474 | 1,486 | -9 | -0.6% | 117,400 |
151～
200
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
