ＦＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,411 | 1,412 | 1,410 | 1,410 | -1 | -0.1% | 355,500 |
| 2025/08/21 | 1,411 | 1,412 | 1,411 | 1,411 | ±0 | ±0% | 48,800 |
| 2025/08/20 | 1,411 | 1,412 | 1,411 | 1,411 | ±0 | ±0% | 44,300 |
| 2025/08/19 | 1,411 | 1,411 | 1,410 | 1,411 | +1 | +0.1% | 24,500 |
| 2025/08/18 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 32,500 |
| 2025/08/15 | 1,410 | 1,412 | 1,410 | 1,410 | ±0 | ±0% | 48,600 |
| 2025/08/14 | 1,411 | 1,412 | 1,410 | 1,410 | -1 | -0.1% | 118,300 |
| 2025/08/13 | 1,411 | 1,412 | 1,411 | 1,411 | ±0 | ±0% | 54,200 |
| 2025/08/12 | 1,411 | 1,413 | 1,411 | 1,411 | ±0 | ±0% | 91,100 |
| 2025/08/08 | 1,413 | 1,414 | 1,411 | 1,411 | -2 | -0.1% | 114,600 |
| 2025/08/07 | 1,430 | 1,435 | 1,413 | 1,413 | +223 | +18.7% | 304,200 |
| 2025/08/06 | 1,175 | 1,190 | 1,170 | 1,190 | +15 | +1.3% | 19,600 |
| 2025/08/05 | 1,164 | 1,175 | 1,163 | 1,175 | +11 | +0.9% | 8,200 |
| 2025/08/04 | 1,154 | 1,169 | 1,154 | 1,164 | -7 | -0.6% | 8,400 |
| 2025/08/01 | 1,176 | 1,178 | 1,167 | 1,171 | +2 | +0.2% | 4,000 |
| 2025/07/31 | 1,155 | 1,170 | 1,155 | 1,169 | +14 | +1.2% | 1,900 |
| 2025/07/30 | 1,159 | 1,170 | 1,147 | 1,155 | -1 | -0.1% | 4,700 |
| 2025/07/29 | 1,165 | 1,171 | 1,156 | 1,156 | -3 | -0.3% | 5,800 |
| 2025/07/28 | 1,158 | 1,175 | 1,152 | 1,159 | ±0 | ±0% | 9,500 |
| 2025/07/25 | 1,158 | 1,160 | 1,152 | 1,159 | +1 | +0.1% | 3,500 |
| 2025/07/24 | 1,160 | 1,162 | 1,150 | 1,158 | -2 | -0.2% | 5,100 |
| 2025/07/23 | 1,159 | 1,179 | 1,115 | 1,160 | ±0 | ±0% | 23,900 |
| 2025/07/22 | 1,157 | 1,175 | 1,157 | 1,160 | +1 | +0.1% | 10,100 |
| 2025/07/18 | 1,177 | 1,177 | 1,153 | 1,159 | -14 | -1.2% | 7,800 |
| 2025/07/17 | 1,176 | 1,176 | 1,164 | 1,173 | -3 | -0.3% | 4,200 |
| 2025/07/16 | 1,173 | 1,177 | 1,166 | 1,176 | +10 | +0.9% | 12,400 |
| 2025/07/15 | 1,163 | 1,175 | 1,156 | 1,166 | +11 | +1% | 8,600 |
| 2025/07/14 | 1,168 | 1,170 | 1,154 | 1,155 | -3 | -0.3% | 5,300 |
| 2025/07/11 | 1,158 | 1,166 | 1,158 | 1,158 | +11 | +1% | 5,000 |
| 2025/07/10 | 1,157 | 1,158 | 1,143 | 1,147 | ±0 | ±0% | 6,100 |
| 2025/07/09 | 1,150 | 1,168 | 1,139 | 1,147 | -5 | -0.4% | 6,300 |
| 2025/07/08 | 1,130 | 1,152 | 1,127 | 1,152 | +26 | +2.3% | 15,600 |
| 2025/07/07 | 1,117 | 1,141 | 1,115 | 1,126 | -7 | -0.6% | 12,900 |
| 2025/07/04 | 1,133 | 1,141 | 1,128 | 1,133 | ±0 | ±0% | 9,400 |
| 2025/07/03 | 1,128 | 1,133 | 1,116 | 1,133 | +7 | +0.6% | 6,300 |
| 2025/07/02 | 1,120 | 1,126 | 1,109 | 1,126 | +5 | +0.4% | 5,400 |
| 2025/07/01 | 1,117 | 1,131 | 1,104 | 1,121 | +3 | +0.3% | 12,000 |
| 2025/06/30 | 1,140 | 1,145 | 1,111 | 1,118 | -2 | -0.2% | 30,300 |
| 2025/06/27 | 1,181 | 1,181 | 1,111 | 1,120 | -76 | -6.4% | 108,100 |
| 2025/06/26 | 1,177 | 1,221 | 1,174 | 1,196 | +22 | +1.9% | 258,400 |
| 2025/06/25 | 1,173 | 1,174 | 1,163 | 1,174 | +12 | +1% | 10,400 |
| 2025/06/24 | 1,151 | 1,166 | 1,147 | 1,162 | +11 | +1% | 8,300 |
| 2025/06/23 | 1,143 | 1,155 | 1,133 | 1,151 | +8 | +0.7% | 9,900 |
| 2025/06/20 | 1,143 | 1,149 | 1,133 | 1,143 | -1 | -0.1% | 9,300 |
| 2025/06/19 | 1,143 | 1,150 | 1,140 | 1,144 | +1 | +0.1% | 4,200 |
| 2025/06/18 | 1,156 | 1,156 | 1,140 | 1,143 | -13 | -1.1% | 5,700 |
| 2025/06/17 | 1,146 | 1,158 | 1,146 | 1,156 | +12 | +1% | 4,600 |
| 2025/06/16 | 1,142 | 1,150 | 1,128 | 1,144 | -2 | -0.2% | 10,900 |
| 2025/06/13 | 1,200 | 1,200 | 1,142 | 1,146 | -56 | -4.7% | 26,900 |
| 2025/06/12 | 1,209 | 1,210 | 1,200 | 1,202 | -3 | -0.2% | 7,900 |
1～
50
件表示中 / 2112件
類似銘柄と比較する
現在ご覧いただいている「ＦＣＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＣＨＤ | 141,000円 | - | - | - | - | 1.12倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| ＡＲＭ | 59,400円 | +16.0% | +11.4% | 2.86% | 11.96倍 | 2.39倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| ＡＩＡＩ | 145,700円 | +4.8% | -43.8% | 0.00% | 36.94倍 | 3.42倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| ＧＭＯメディア | 506,000円 | +6.0% | +18.6% | 4.76% | 13.75倍 | 3.15倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| ＪＴＰ | 156,700円 | +4.6% | +0.2% | 2.74% | 14.89倍 | 2.44倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
市場注目の銘柄
チャート関連のコラム
