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 |
|---|---|---|---|---|---|---|---|
| 2009/03/13 | 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 |
| 2009/03/03 | 42.7 | 44.9 | 41.9 | 44.8 | +1.1 | +2.5% | 42,100 |
| 2009/03/02 | 44 | 44.5 | 42 | 43.7 | -1.3 | -2.9% | 26,400 |
| 2009/02/27 | 44.6 | 45 | 42.6 | 45 | +0.5 | +1.1% | 64,900 |
| 2009/02/26 | 41.7 | 45 | 41.5 | 44.5 | +1.4 | +3.2% | 42,800 |
| 2009/02/25 | 44.9 | 44.9 | 42.8 | 43.1 | +0.2 | +0.5% | 28,600 |
| 2009/02/24 | 43 | 43.6 | 41.3 | 42.9 | -0.1 | -0.2% | 85,800 |
| 2009/02/23 | 44 | 44.8 | 41.1 | 43 | -1 | -2.3% | 65,400 |
| 2009/02/20 | 45 | 46 | 43.2 | 44 | +1.4 | +3.3% | 85,000 |
| 2009/02/19 | 46.1 | 46.1 | 42.5 | 42.6 | -3.5 | -7.6% | 123,600 |
| 2009/02/18 | 46.3 | 47.8 | 46 | 46.1 | -0.7 | -1.5% | 51,800 |
| 2009/02/17 | 51.5 | 51.5 | 46.6 | 46.8 | -3.7 | -7.3% | 135,700 |
| 2009/02/16 | 50.5 | 50.5 | 47 | 50.5 | +5 | +11% | 365,200 |
| 2009/02/13 | 45.5 | 45.5 | 45.5 | 45.5 | +5 | +12.3% | 46,000 |
| 2009/02/12 | 41 | 42 | 39.8 | 40.5 | -2.5 | -5.8% | 86,800 |
| 2009/02/10 | 47.4 | 47.4 | 42.1 | 43 | -3.4 | -7.3% | 146,800 |
| 2009/02/09 | 49.4 | 50.9 | 46.4 | 46.4 | +0.5 | +1.1% | 309,500 |
| 2009/02/06 | 48.1 | 49.8 | 45.2 | 45.9 | -1.2 | -2.5% | 107,600 |
| 2009/02/05 | 42.5 | 49.4 | 41.4 | 47.1 | +2.7 | +6.1% | 350,800 |
| 2009/02/04 | 46.6 | 47.8 | 42.3 | 44.4 | -1.2 | -2.6% | 396,900 |
| 2009/02/03 | 42.6 | 45.6 | 42.5 | 45.6 | +5 | +12.3% | 252,300 |
| 2009/02/02 | 44.4 | 46 | 39.6 | 40.6 | -2.3 | -5.4% | 356,500 |
| 2009/01/30 | 39.9 | 42.9 | 38.9 | 42.9 | +5 | +13.2% | 176,100 |
| 2009/01/29 | 36.9 | 37.9 | 35.6 | 37.9 | +0.9 | +2.4% | 84,100 |
| 2009/01/28 | 37.1 | 38.2 | 36.3 | 37 | +0.4 | +1.1% | 81,400 |
| 2009/01/27 | 33.5 | 37 | 32 | 36.6 | +2.8 | +8.3% | 150,800 |
| 2009/01/26 | 37.7 | 37.7 | 33.7 | 33.8 | -4.4 | -11.5% | 213,500 |
| 2009/01/23 | 40.3 | 41 | 38.2 | 38.2 | -2.6 | -6.4% | 291,900 |
| 2009/01/22 | 40.6 | 41.5 | 39.4 | 40.8 | -1.3 | -3.1% | 176,500 |
| 2009/01/21 | 44 | 44 | 41 | 42.1 | -2.5 | -5.6% | 210,400 |
| 2009/01/20 | 45.7 | 45.7 | 43.9 | 44.6 | -0.6 | -1.3% | 87,000 |
| 2009/01/19 | 47.1 | 48.8 | 45 | 45.2 | -1.9 | -4% | 184,200 |
| 2009/01/16 | 46.6 | 48.6 | 46 | 47.1 | +0.1 | +0.2% | 45,900 |
| 2009/01/15 | 48.8 | 48.8 | 45.9 | 47 | +1 | +2.2% | 137,500 |
| 2009/01/14 | 46.1 | 48.8 | 45 | 46 | -1.1 | -2.3% | 192,400 |
| 2009/01/13 | 48.6 | 49 | 47.1 | 47.1 | -1.5 | -3.1% | 94,700 |
| 2009/01/09 | 50.4 | 50.4 | 48.1 | 48.6 | -0.3 | -0.6% | 102,800 |
| 2009/01/08 | 50.1 | 51.2 | 48.5 | 48.9 | -1 | -2% | 222,200 |
| 2009/01/07 | 51 | 51.8 | 49 | 49.9 | -0.4 | -0.8% | 280,600 |
| 2009/01/06 | 51 | 52 | 49.8 | 50.3 | +0.4 | +0.8% | 132,100 |
| 2009/01/05 | 50.4 | 52 | 49.8 | 49.9 | -0.9 | -1.8% | 130,000 |
| 2008/12/30 | 50.4 | 51.2 | 50.1 | 50.8 | ±0 | ±0% | 36,800 |
| 2008/12/29 | 52.9 | 53 | 49.6 | 50.8 | -1.1 | -2.1% | 68,700 |
4001～
4050
件表示中 / 5904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 | 161,100円 | +6.5% | +16.6% | 3.91% | 10.25倍 | 1.96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 |
| ＳＢＩＧアセット | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75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 |
| 新日科学 | 136,400円 | +2.7% | -8.1% | 3.67% | 16.00倍 | 1.42倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| アルプス技 | 271,200円 | +5.7% | +3.5% | 3.47% | 14.38倍 | 2.85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 |
| 歌舞伎 | 458,500円 | +10.8% | +15.0% | 0.11% | 256.15倍 | 4.92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
