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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,200 | 1,213 | 1,200 | 1,205 | +22 | +1.9% | 20,300 |
| 2025/06/10 | 1,160 | 1,220 | 1,160 | 1,183 | +26 | +2.2% | 55,200 |
| 2025/06/09 | 1,200 | 1,200 | 1,155 | 1,157 | -35 | -2.9% | 29,400 |
| 2025/06/06 | 1,210 | 1,210 | 1,190 | 1,192 | -18 | -1.5% | 12,600 |
| 2025/06/05 | 1,199 | 1,223 | 1,199 | 1,210 | +12 | +1% | 14,900 |
| 2025/06/04 | 1,190 | 1,199 | 1,179 | 1,198 | +17 | +1.4% | 18,200 |
| 2025/06/03 | 1,190 | 1,191 | 1,162 | 1,181 | -4 | -0.3% | 20,900 |
| 2025/06/02 | 1,182 | 1,190 | 1,171 | 1,185 | +30 | +2.6% | 39,100 |
| 2025/05/30 | 1,132 | 1,167 | 1,125 | 1,155 | +35 | +3.1% | 25,100 |
| 2025/05/29 | 1,101 | 1,126 | 1,100 | 1,120 | +24 | +2.2% | 22,700 |
| 2025/05/28 | 1,089 | 1,096 | 1,084 | 1,096 | +14 | +1.3% | 13,800 |
| 2025/05/27 | 1,055 | 1,087 | 1,054 | 1,082 | +27 | +2.6% | 14,600 |
| 2025/05/26 | 1,039 | 1,055 | 1,039 | 1,055 | +24 | +2.3% | 12,400 |
| 2025/05/23 | 1,033 | 1,033 | 1,020 | 1,031 | -1 | -0.1% | 2,800 |
| 2025/05/22 | 1,033 | 1,040 | 1,029 | 1,032 | -1 | -0.1% | 4,500 |
| 2025/05/21 | 1,031 | 1,033 | 1,027 | 1,033 | +4 | +0.4% | 5,200 |
| 2025/05/20 | 1,031 | 1,035 | 1,029 | 1,029 | -7 | -0.7% | 5,900 |
| 2025/05/19 | 1,030 | 1,037 | 1,030 | 1,036 | +9 | +0.9% | 10,800 |
| 2025/05/16 | 1,030 | 1,030 | 1,015 | 1,027 | -2 | -0.2% | 7,600 |
| 2025/05/15 | 1,021 | 1,035 | 1,015 | 1,029 | +4 | +0.4% | 11,700 |
| 2025/05/14 | 1,030 | 1,033 | 1,025 | 1,025 | -10 | -1% | 14,000 |
| 2025/05/13 | 1,045 | 1,052 | 1,029 | 1,035 | ±0 | ±0% | 32,300 |
| 2025/05/12 | 1,030 | 1,035 | 1,030 | 1,035 | +5 | +0.5% | 9,100 |
| 2025/05/09 | 1,030 | 1,036 | 1,029 | 1,030 | +1 | +0.1% | 5,200 |
| 2025/05/08 | 1,023 | 1,029 | 1,023 | 1,029 | +3 | +0.3% | 2,300 |
| 2025/05/07 | 1,025 | 1,028 | 1,023 | 1,026 | +1 | +0.1% | 8,600 |
| 2025/05/02 | 1,020 | 1,030 | 1,020 | 1,025 | -16 | -1.5% | 7,100 |
| 2025/05/01 | 1,033 | 1,041 | 1,033 | 1,041 | +8 | +0.8% | 2,500 |
| 2025/04/30 | 1,033 | 1,033 | 1,025 | 1,033 | +11 | +1.1% | 1,700 |
| 2025/04/28 | 1,035 | 1,035 | 1,020 | 1,022 | +1 | +0.1% | 2,800 |
| 2025/04/25 | 1,028 | 1,029 | 1,018 | 1,021 | +3 | +0.3% | 2,500 |
| 2025/04/24 | 1,033 | 1,034 | 1,018 | 1,018 | -15 | -1.5% | 2,500 |
| 2025/04/23 | 1,054 | 1,054 | 1,033 | 1,033 | -19 | -1.8% | 4,200 |
| 2025/04/22 | 1,034 | 1,055 | 1,034 | 1,052 | +16 | +1.5% | 3,900 |
| 2025/04/21 | 1,033 | 1,037 | 1,026 | 1,036 | +5 | +0.5% | 3,900 |
| 2025/04/18 | 1,006 | 1,035 | 1,006 | 1,031 | -5 | -0.5% | 1,700 |
| 2025/04/17 | 1,007 | 1,036 | 977 | 1,036 | +30 | +3% | 3,900 |
| 2025/04/16 | 1,027 | 1,027 | 1,006 | 1,006 | -19 | -1.9% | 1,300 |
| 2025/04/15 | 1,028 | 1,028 | 1,010 | 1,025 | -3 | -0.3% | 1,200 |
| 2025/04/14 | 1,008 | 1,036 | 1,008 | 1,028 | +22 | +2.2% | 2,700 |
| 2025/04/11 | 986 | 1,006 | 986 | 1,006 | +12 | +1.2% | 5,000 |
| 2025/04/10 | 1,000 | 1,004 | 967 | 994 | +33 | +3.4% | 6,000 |
| 2025/04/09 | 945 | 977 | 921 | 961 | +1 | +0.1% | 5,700 |
| 2025/04/08 | 960 | 971 | 934 | 960 | +30 | +3.2% | 7,300 |
| 2025/04/07 | 900 | 958 | 875 | 930 | -21 | -2.2% | 17,000 |
| 2025/04/04 | 959 | 960 | 925 | 951 | -35 | -3.5% | 18,500 |
| 2025/04/03 | 991 | 1,006 | 983 | 986 | -20 | -2% | 10,500 |
| 2025/04/02 | 998 | 1,006 | 992 | 1,006 | +3 | +0.3% | 3,300 |
| 2025/04/01 | 1,011 | 1,013 | 1,003 | 1,003 | -3 | -0.3% | 2,300 |
| 2025/03/31 | 1,005 | 1,032 | 995 | 1,006 | -14 | -1.4% | 11,000 |
51～
100
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
