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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,761 | 1,761 | 1,646 | 1,653 | +12 | +0.7% | 65,900 |
| 2023/05/24 | 1,610 | 1,650 | 1,610 | 1,641 | +41 | +2.6% | 17,600 |
| 2023/05/23 | 1,655 | 1,657 | 1,595 | 1,600 | -43 | -2.6% | 19,100 |
| 2023/05/22 | 1,604 | 1,643 | 1,604 | 1,643 | +44 | +2.8% | 12,900 |
| 2023/05/19 | 1,603 | 1,610 | 1,582 | 1,599 | -5 | -0.3% | 10,200 |
| 2023/05/18 | 1,642 | 1,642 | 1,590 | 1,604 | -38 | -2.3% | 14,800 |
| 2023/05/17 | 1,672 | 1,672 | 1,631 | 1,642 | -36 | -2.1% | 6,000 |
| 2023/05/16 | 1,724 | 1,724 | 1,660 | 1,678 | -37 | -2.2% | 10,700 |
| 2023/05/15 | 1,739 | 1,791 | 1,694 | 1,715 | -14 | -0.8% | 30,200 |
| 2023/05/12 | 1,738 | 1,738 | 1,680 | 1,729 | +28 | +1.6% | 12,000 |
| 2023/05/11 | 1,683 | 1,708 | 1,670 | 1,701 | +21 | +1.3% | 6,800 |
| 2023/05/10 | 1,665 | 1,680 | 1,651 | 1,680 | +14 | +0.8% | 6,300 |
| 2023/05/09 | 1,647 | 1,666 | 1,633 | 1,666 | +19 | +1.2% | 9,600 |
| 2023/05/08 | 1,638 | 1,647 | 1,624 | 1,647 | +23 | +1.4% | 7,000 |
| 2023/05/02 | 1,613 | 1,630 | 1,613 | 1,624 | +11 | +0.7% | 4,100 |
| 2023/05/01 | 1,615 | 1,618 | 1,602 | 1,613 | +10 | +0.6% | 3,800 |
| 2023/04/28 | 1,571 | 1,622 | 1,571 | 1,603 | +34 | +2.2% | 2,100 |
| 2023/04/27 | 1,574 | 1,574 | 1,569 | 1,569 | -2 | -0.1% | 2,100 |
| 2023/04/26 | 1,578 | 1,578 | 1,555 | 1,571 | -7 | -0.4% | 5,100 |
| 2023/04/25 | 1,582 | 1,584 | 1,578 | 1,578 | -7 | -0.4% | 1,000 |
| 2023/04/24 | 1,570 | 1,585 | 1,567 | 1,585 | +12 | +0.8% | 4,000 |
| 2023/04/21 | 1,570 | 1,588 | 1,567 | 1,573 | -11 | -0.7% | 1,200 |
| 2023/04/20 | 1,581 | 1,584 | 1,575 | 1,584 | +3 | +0.2% | 1,100 |
| 2023/04/19 | 1,582 | 1,582 | 1,572 | 1,581 | ±0 | ±0% | 3,000 |
| 2023/04/18 | 1,601 | 1,601 | 1,581 | 1,581 | -14 | -0.9% | 900 |
| 2023/04/17 | 1,587 | 1,604 | 1,587 | 1,595 | +10 | +0.6% | 1,700 |
| 2023/04/14 | 1,619 | 1,619 | 1,580 | 1,585 | -34 | -2.1% | 7,900 |
| 2023/04/13 | 1,622 | 1,622 | 1,602 | 1,619 | -18 | -1.1% | 4,800 |
| 2023/04/12 | 1,640 | 1,640 | 1,621 | 1,637 | -3 | -0.2% | 2,800 |
| 2023/04/11 | 1,649 | 1,649 | 1,625 | 1,640 | ±0 | ±0% | 1,400 |
| 2023/04/10 | 1,637 | 1,645 | 1,611 | 1,640 | +33 | +2.1% | 4,500 |
| 2023/04/07 | 1,601 | 1,607 | 1,578 | 1,607 | +6 | +0.4% | 2,400 |
| 2023/04/06 | 1,643 | 1,643 | 1,565 | 1,601 | -34 | -2.1% | 9,100 |
| 2023/04/05 | 1,636 | 1,654 | 1,630 | 1,635 | ±0 | ±0% | 2,600 |
| 2023/04/04 | 1,641 | 1,659 | 1,630 | 1,635 | +5 | +0.3% | 8,000 |
| 2023/04/03 | 1,640 | 1,649 | 1,628 | 1,630 | +9 | +0.6% | 4,000 |
| 2023/03/31 | 1,635 | 1,635 | 1,612 | 1,621 | +10 | +0.6% | 500 |
| 2023/03/30 | 1,660 | 1,660 | 1,560 | 1,611 | -37 | -2.2% | 3,900 |
| 2023/03/29 | 1,623 | 1,648 | 1,602 | 1,648 | +43 | +2.7% | 1,700 |
| 2023/03/28 | 1,635 | 1,651 | 1,605 | 1,605 | +10 | +0.6% | 4,000 |
| 2023/03/27 | 1,605 | 1,637 | 1,585 | 1,595 | +13 | +0.8% | 4,500 |
| 2023/03/24 | 1,570 | 1,591 | 1,570 | 1,582 | +4 | +0.3% | 2,700 |
| 2023/03/23 | 1,590 | 1,590 | 1,560 | 1,578 | -6 | -0.4% | 3,500 |
| 2023/03/22 | 1,555 | 1,587 | 1,555 | 1,584 | +24 | +1.5% | 700 |
| 2023/03/20 | 1,582 | 1,585 | 1,560 | 1,560 | -10 | -0.6% | 6,500 |
| 2023/03/17 | 1,580 | 1,580 | 1,544 | 1,570 | +10 | +0.6% | 4,900 |
| 2023/03/16 | 1,581 | 1,600 | 1,560 | 1,560 | -41 | -2.6% | 2,700 |
| 2023/03/15 | 1,591 | 1,625 | 1,590 | 1,601 | -39 | -2.4% | 1,300 |
| 2023/03/14 | 1,604 | 1,640 | 1,510 | 1,640 | +28 | +1.7% | 19,700 |
| 2023/03/13 | 1,640 | 1,657 | 1,610 | 1,612 | -24 | -1.5% | 3,700 |
551～
600
件表示中 / 691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 | 92,400円 | +20.9% | +31.0% | 0.81% | 31.77倍 | 5.67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 |
| アルトナー | 195,200円 | +3.3% | +0.9% | 4.30% | 16.28倍 | 4.41倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| アサンテ | 166,100円 | +6.3% | +12.8% | 3.73% | 19.80倍 | 1.67倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| セントケアＨＤ | 80,100円 | +4.1% | -17.8% | 3.87% | 14.78倍 | 1.18倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 船 場 | 186,000円 | +10.5% | +4.7% | 4.03% | 13.69倍 | 1.45倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
市場注目の銘柄
チャート関連のコラム
