ＦＣＥ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,862 | 1,870 | 1,832 | 1,848 | -21 | -1.1% | 8,900 |
| 2023/08/08 | 1,921 | 1,921 | 1,858 | 1,869 | -48 | -2.5% | 6,900 |
| 2023/08/07 | 1,871 | 1,917 | 1,871 | 1,917 | +47 | +2.5% | 12,600 |
| 2023/08/04 | 1,840 | 1,884 | 1,835 | 1,870 | +26 | +1.4% | 9,900 |
| 2023/08/03 | 1,831 | 1,854 | 1,831 | 1,844 | +4 | +0.2% | 5,000 |
| 2023/08/02 | 1,815 | 1,862 | 1,815 | 1,840 | +18 | +1% | 13,500 |
| 2023/08/01 | 1,812 | 1,829 | 1,812 | 1,822 | +11 | +0.6% | 5,200 |
| 2023/07/31 | 1,813 | 1,835 | 1,803 | 1,811 | -7 | -0.4% | 4,700 |
| 2023/07/28 | 1,810 | 1,827 | 1,780 | 1,818 | +8 | +0.4% | 22,400 |
| 2023/07/27 | 1,812 | 1,818 | 1,790 | 1,810 | -1 | -0.1% | 16,500 |
| 2023/07/26 | 1,802 | 1,830 | 1,802 | 1,811 | +9 | +0.5% | 2,800 |
| 2023/07/25 | 1,839 | 1,847 | 1,790 | 1,802 | -46 | -2.5% | 29,200 |
| 2023/07/24 | 1,866 | 1,866 | 1,822 | 1,848 | -22 | -1.2% | 13,300 |
| 2023/07/21 | 1,891 | 1,899 | 1,820 | 1,870 | -23 | -1.2% | 13,100 |
| 2023/07/20 | 1,823 | 1,898 | 1,823 | 1,893 | +70 | +3.8% | 9,100 |
| 2023/07/19 | 1,849 | 1,853 | 1,812 | 1,823 | -26 | -1.4% | 9,000 |
| 2023/07/18 | 1,844 | 1,867 | 1,785 | 1,849 | +17 | +0.9% | 15,400 |
| 2023/07/14 | 1,810 | 1,837 | 1,744 | 1,832 | +48 | +2.7% | 23,800 |
| 2023/07/13 | 1,911 | 1,922 | 1,780 | 1,784 | -164 | -8.4% | 57,900 |
| 2023/07/12 | 1,872 | 1,948 | 1,859 | 1,948 | +100 | +5.4% | 49,100 |
| 2023/07/11 | 1,858 | 1,878 | 1,848 | 1,848 | -9 | -0.5% | 11,100 |
| 2023/07/10 | 1,848 | 1,872 | 1,845 | 1,857 | +26 | +1.4% | 6,100 |
| 2023/07/07 | 1,786 | 1,855 | 1,780 | 1,831 | +15 | +0.8% | 11,200 |
| 2023/07/06 | 1,800 | 1,835 | 1,780 | 1,816 | +12 | +0.7% | 9,600 |
| 2023/07/05 | 1,885 | 1,885 | 1,804 | 1,804 | -74 | -3.9% | 12,000 |
| 2023/07/04 | 1,895 | 1,907 | 1,828 | 1,878 | ±0 | ±0% | 8,600 |
| 2023/07/03 | 1,846 | 1,878 | 1,836 | 1,878 | +60 | +3.3% | 9,800 |
| 2023/06/30 | 1,796 | 1,819 | 1,770 | 1,818 | +28 | +1.6% | 26,500 |
| 2023/06/29 | 1,795 | 1,797 | 1,770 | 1,790 | +13 | +0.7% | 5,000 |
| 2023/06/28 | 1,760 | 1,795 | 1,760 | 1,777 | +17 | +1% | 12,300 |
| 2023/06/27 | 1,745 | 1,760 | 1,745 | 1,760 | ±0 | ±0% | 2,300 |
| 2023/06/26 | 1,760 | 1,763 | 1,736 | 1,760 | ±0 | ±0% | 2,900 |
| 2023/06/23 | 1,760 | 1,760 | 1,721 | 1,760 | +15 | +0.9% | 10,700 |
| 2023/06/22 | 1,748 | 1,769 | 1,719 | 1,745 | -19 | -1.1% | 12,500 |
| 2023/06/21 | 1,770 | 1,777 | 1,758 | 1,764 | +4 | +0.2% | 5,600 |
| 2023/06/20 | 1,756 | 1,779 | 1,755 | 1,760 | ±0 | ±0% | 8,300 |
| 2023/06/19 | 1,774 | 1,774 | 1,730 | 1,760 | +10 | +0.6% | 12,600 |
| 2023/06/16 | 1,688 | 1,759 | 1,674 | 1,750 | +69 | +4.1% | 37,800 |
| 2023/06/15 | 1,674 | 1,690 | 1,674 | 1,681 | -4 | -0.2% | 3,100 |
| 2023/06/14 | 1,680 | 1,691 | 1,669 | 1,685 | +3 | +0.2% | 11,300 |
| 2023/06/13 | 1,694 | 1,698 | 1,679 | 1,682 | -4 | -0.2% | 8,400 |
| 2023/06/12 | 1,701 | 1,715 | 1,686 | 1,686 | +1 | +0.1% | 8,900 |
| 2023/06/09 | 1,650 | 1,700 | 1,647 | 1,685 | +45 | +2.7% | 30,900 |
| 2023/06/08 | 1,625 | 1,644 | 1,625 | 1,640 | +16 | +1% | 11,000 |
| 2023/06/07 | 1,609 | 1,626 | 1,607 | 1,624 | +5 | +0.3% | 7,200 |
| 2023/06/06 | 1,605 | 1,621 | 1,605 | 1,619 | +6 | +0.4% | 13,800 |
| 2023/06/05 | 1,616 | 1,630 | 1,604 | 1,613 | -3 | -0.2% | 9,400 |
| 2023/06/02 | 1,627 | 1,632 | 1,614 | 1,616 | -16 | -1% | 8,300 |
| 2023/06/01 | 1,658 | 1,658 | 1,632 | 1,632 | -29 | -1.7% | 8,700 |
| 2023/05/31 | 1,670 | 1,675 | 1,656 | 1,661 | -9 | -0.5% | 7,100 |
451～
500
件表示中 / 644件
類似銘柄と比較する
現在ご覧いただいている「ＦＣＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＣＥ | 75,100円 | +14.9% | +29.6% | 0.93% | 26.22倍 | 4.61倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ＭＩＣ | 248,600円 | +12.4% | +31.5% | 1.49% | 20.29倍 | 2.13倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| オオバ | 101,500円 | +6.2% | +3.7% | 4.14% | 11.53倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| メンバーズ | 124,600円 | +8.9% | +153.0% | 2.65% | 19.88倍 | 3.05倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 東京個別 | 31,000円 | +8.4% | +2.2% | 3.87% | 16.87倍 | 1.93倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
