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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 68 | 70 | 67.4 | 67.4 | -1 | -1.5% | 43,400 |
| 2009/05/18 | 70 | 70 | 67 | 68.4 | -0.6 | -0.9% | 34,100 |
| 2009/05/15 | 69.5 | 69.5 | 67.1 | 69 | +2.5 | +3.8% | 39,900 |
| 2009/05/14 | 69.4 | 69.4 | 66.5 | 66.5 | -0.9 | -1.3% | 35,600 |
| 2009/05/13 | 67 | 67.5 | 65.3 | 67.4 | +2.4 | +3.7% | 26,300 |
| 2009/05/12 | 68.7 | 68.8 | 65 | 65 | -0.9 | -1.4% | 69,500 |
| 2009/05/11 | 65 | 67.3 | 64 | 65.9 | -3.1 | -4.5% | 111,400 |
| 2009/05/08 | 69.5 | 71.5 | 69 | 69 | -1 | -1.4% | 60,400 |
| 2009/05/07 | 68 | 70.3 | 68 | 70 | +1.1 | +1.6% | 49,400 |
| 2009/05/01 | 70.2 | 70.2 | 66 | 68.9 | +0.7 | +1% | 45,500 |
| 2009/04/30 | 69.2 | 71.2 | 68 | 68.2 | ±0 | ±0% | 34,300 |
| 2009/04/28 | 72.9 | 72.9 | 68.1 | 68.2 | -3 | -4.2% | 50,100 |
| 2009/04/27 | 71.5 | 72.9 | 70.5 | 71.2 | -0.5 | -0.7% | 20,500 |
| 2009/04/24 | 71 | 72.9 | 69.3 | 71.7 | +2.3 | +3.3% | 28,600 |
| 2009/04/23 | 69.9 | 70 | 67 | 69.4 | -1.5 | -2.1% | 53,100 |
| 2009/04/22 | 73.5 | 73.6 | 69 | 70.9 | -2.5 | -3.4% | 69,700 |
| 2009/04/21 | 72 | 74.6 | 69.6 | 73.4 | -3.6 | -4.7% | 131,600 |
| 2009/04/20 | 82.7 | 82.7 | 75 | 77 | +4.3 | +5.9% | 313,700 |
| 2009/04/17 | 62.7 | 72.7 | 61.5 | 72.7 | +10 | +15.9% | 193,500 |
| 2009/04/16 | 62.9 | 65.2 | 61.7 | 62.7 | -1.5 | -2.3% | 91,000 |
| 2009/04/15 | 66 | 66 | 61.6 | 64.2 | +0.2 | +0.3% | 119,000 |
| 2009/04/14 | 64.5 | 64.5 | 60.3 | 64 | +1 | +1.6% | 128,300 |
| 2009/04/13 | 57.1 | 63.5 | 57.1 | 63 | +6 | +10.5% | 118,100 |
| 2009/04/10 | 58 | 60.8 | 55 | 57 | ±0 | ±0% | 94,800 |
| 2009/04/09 | 57.2 | 57.8 | 55.1 | 57 | +2.8 | +5.2% | 36,800 |
| 2009/04/08 | 59 | 59 | 54.2 | 54.2 | -0.8 | -1.5% | 31,300 |
| 2009/04/07 | 54 | 57 | 52.8 | 55 | +1 | +1.9% | 55,200 |
| 2009/04/06 | 52.5 | 56 | 52.3 | 54 | +0.7 | +1.3% | 59,600 |
| 2009/04/03 | 56.1 | 56.1 | 52.3 | 53.3 | +0.2 | +0.4% | 52,300 |
| 2009/04/02 | 56.4 | 56.4 | 52.3 | 53.1 | -1.3 | -2.4% | 18,000 |
| 2009/04/01 | 52.1 | 56.1 | 51.7 | 54.4 | +2.3 | +4.4% | 29,800 |
| 2009/03/31 | 55.6 | 56.5 | 51.6 | 52.1 | -5.3 | -9.2% | 64,600 |
| 2009/03/30 | 57 | 58 | 55 | 57.4 | +0.2 | +0.3% | 48,000 |
| 2009/03/27 | 59 | 59 | 57.2 | 57.2 | +0.2 | +0.4% | 69,500 |
| 2009/03/26 | 57 | 58.5 | 56.8 | 57 | -1 | -1.7% | 19,700 |
| 2009/03/25 | 60.7 | 60.7 | 58 | 58 | -1.7 | -2.8% | 46,900 |
| 2009/03/24 | 60 | 61.8 | 58.7 | 59.7 | -0.3 | -0.5% | 95,100 |
| 2009/03/23 | 62 | 62 | 58 | 60 | +1 | +1.7% | 78,100 |
| 2009/03/19 | 59.2 | 60.9 | 59 | 59 | -3.1 | -5% | 251,100 |
| 2009/03/18 | 64.7 | 64.7 | 58 | 62.1 | +7.4 | +13.5% | 701,100 |
| 2009/03/17 | 54.2 | 54.7 | 53.2 | 54.7 | +5 | +10.1% | 159,200 |
| 2009/03/16 | 47.9 | 50 | 47.5 | 49.7 | -0.7 | -1.4% | 62,000 |
| 2009/03/13 | 52 | 52.5 | 49 | 50.4 | +0.9 | +1.8% | 110,200 |
| 2009/03/12 | 49.5 | 49.5 | 48.5 | 49.5 | +0.8 | +1.6% | 36,500 |
| 2009/03/11 | 46.5 | 49 | 46.5 | 48.7 | +2.2 | +4.7% | 49,300 |
| 2009/03/10 | 45.1 | 46.5 | 44.4 | 46.5 | +2.5 | +5.7% | 32,400 |
| 2009/03/09 | 47.5 | 48.9 | 44 | 44 | -4.2 | -8.7% | 99,000 |
| 2009/03/06 | 48.8 | 48.8 | 47 | 48.2 | -0.1 | -0.2% | 35,900 |
| 2009/03/05 | 52.3 | 53 | 47.1 | 48.3 | -1.5 | -3% | 99,100 |
| 2009/03/04 | 46.3 | 49.8 | 45 | 49.8 | +5 | +11.2% | 100,900 |
4001～
4050
件表示中 / 5946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 | 176,000円 | +6.5% | +16.6% | 3.58% | 11.21倍 | 2.07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 | 127,400円 | +10.1% | +17.5% | 4.91% | 19.74倍 | 5.20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 | 63,800円 | +8.1% | +17.0% | 3.53% | 36.44倍 | 4.30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 | 606,000円 | +12.9% | +17.8% | 1.65% | 24.56倍 | 2.01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 | 61,500円 | +26.3% | -21.7% | 0.65% | 10.34倍 | 1.71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
