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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,640 | 1,657 | 1,610 | 1,612 | -24 | -1.5% | 3,700 |
| 2023/03/10 | 1,640 | 1,665 | 1,626 | 1,636 | -4 | -0.2% | 4,300 |
| 2023/03/09 | 1,623 | 1,640 | 1,623 | 1,640 | -13 | -0.8% | 4,200 |
| 2023/03/08 | 1,631 | 1,653 | 1,620 | 1,653 | +16 | +1% | 1,800 |
| 2023/03/07 | 1,626 | 1,640 | 1,616 | 1,637 | -2 | -0.1% | 10,000 |
| 2023/03/06 | 1,646 | 1,646 | 1,620 | 1,639 | -7 | -0.4% | 3,300 |
| 2023/03/03 | 1,623 | 1,646 | 1,623 | 1,646 | +13 | +0.8% | 2,800 |
| 2023/03/02 | 1,675 | 1,690 | 1,618 | 1,633 | -41 | -2.4% | 11,100 |
| 2023/03/01 | 1,701 | 1,701 | 1,672 | 1,674 | -49 | -2.8% | 2,900 |
| 2023/02/28 | 1,687 | 1,723 | 1,685 | 1,723 | +23 | +1.4% | 5,500 |
| 2023/02/27 | 1,723 | 1,723 | 1,700 | 1,700 | -2 | -0.1% | 3,500 |
| 2023/02/24 | 1,725 | 1,725 | 1,701 | 1,702 | -23 | -1.3% | 3,500 |
| 2023/02/22 | 1,705 | 1,725 | 1,705 | 1,725 | +13 | +0.8% | 300 |
| 2023/02/21 | 1,686 | 1,724 | 1,680 | 1,712 | +26 | +1.5% | 9,100 |
| 2023/02/20 | 1,652 | 1,686 | 1,652 | 1,686 | +35 | +2.1% | 500 |
| 2023/02/17 | 1,700 | 1,738 | 1,651 | 1,651 | -49 | -2.9% | 3,100 |
| 2023/02/16 | 1,646 | 1,700 | 1,646 | 1,700 | +62 | +3.8% | 3,800 |
| 2023/02/15 | 1,620 | 1,650 | 1,607 | 1,638 | +16 | +1% | 7,300 |
| 2023/02/14 | 1,542 | 1,679 | 1,525 | 1,622 | -200 | -11% | 80,400 |
| 2023/02/13 | 1,843 | 1,854 | 1,801 | 1,822 | -16 | -0.9% | 21,300 |
| 2023/02/10 | 1,781 | 1,838 | 1,781 | 1,838 | +57 | +3.2% | 11,100 |
| 2023/02/09 | 1,789 | 1,815 | 1,780 | 1,781 | -13 | -0.7% | 10,200 |
| 2023/02/08 | 1,816 | 1,822 | 1,792 | 1,794 | -28 | -1.5% | 5,600 |
| 2023/02/07 | 1,851 | 1,851 | 1,813 | 1,822 | -26 | -1.4% | 5,100 |
| 2023/02/06 | 1,928 | 1,928 | 1,801 | 1,848 | -52 | -2.7% | 19,900 |
| 2023/02/03 | 1,958 | 1,958 | 1,885 | 1,900 | -58 | -3% | 10,500 |
| 2023/02/02 | 1,876 | 1,958 | 1,859 | 1,958 | +98 | +5.3% | 28,900 |
| 2023/02/01 | 1,820 | 1,860 | 1,793 | 1,860 | +47 | +2.6% | 6,800 |
| 2023/01/31 | 1,821 | 1,821 | 1,795 | 1,813 | -7 | -0.4% | 2,500 |
| 2023/01/30 | 1,811 | 1,830 | 1,797 | 1,820 | ±0 | ±0% | 2,200 |
| 2023/01/27 | 1,772 | 1,820 | 1,770 | 1,820 | +21 | +1.2% | 14,700 |
| 2023/01/26 | 1,806 | 1,809 | 1,771 | 1,799 | -7 | -0.4% | 4,600 |
| 2023/01/25 | 1,786 | 1,809 | 1,759 | 1,806 | +8 | +0.4% | 7,300 |
| 2023/01/24 | 1,796 | 1,800 | 1,767 | 1,798 | +14 | +0.8% | 3,100 |
| 2023/01/23 | 1,783 | 1,816 | 1,715 | 1,784 | +1 | +0.1% | 15,400 |
| 2023/01/20 | 1,783 | 1,792 | 1,752 | 1,783 | ±0 | ±0% | 6,500 |
| 2023/01/19 | 1,770 | 1,790 | 1,736 | 1,783 | +12 | +0.7% | 6,900 |
| 2023/01/18 | 1,741 | 1,785 | 1,720 | 1,771 | +57 | +3.3% | 16,700 |
| 2023/01/17 | 1,700 | 1,790 | 1,680 | 1,714 | +13 | +0.8% | 11,500 |
| 2023/01/16 | 1,649 | 1,743 | 1,649 | 1,701 | +60 | +3.7% | 13,200 |
| 2023/01/13 | 1,640 | 1,650 | 1,601 | 1,641 | +28 | +1.7% | 8,400 |
| 2023/01/12 | 1,620 | 1,660 | 1,613 | 1,613 | -6 | -0.4% | 6,400 |
| 2023/01/11 | 1,641 | 1,641 | 1,619 | 1,619 | -2 | -0.1% | 5,500 |
| 2023/01/10 | 1,606 | 1,646 | 1,600 | 1,621 | +20 | +1.2% | 5,300 |
| 2023/01/06 | 1,551 | 1,606 | 1,551 | 1,601 | +2 | +0.1% | 9,100 |
| 2023/01/05 | 1,647 | 1,647 | 1,595 | 1,599 | -11 | -0.7% | 6,100 |
| 2023/01/04 | 1,662 | 1,662 | 1,610 | 1,610 | -24 | -1.5% | 1,100 |
| 2022/12/30 | 1,608 | 1,634 | 1,608 | 1,634 | +30 | +1.9% | 1,000 |
| 2022/12/29 | 1,613 | 1,645 | 1,590 | 1,604 | -12 | -0.7% | 3,200 |
| 2022/12/28 | 1,642 | 1,660 | 1,612 | 1,616 | -46 | -2.8% | 9,100 |
601～
650
件表示中 / 692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 | 89,800円 | +20.9% | +31.0% | 0.84% | 30.88倍 | 5.51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 |
| 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 | 185,200円 | +10.5% | +4.7% | 4.05% | 13.63倍 | 1.44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 |
| ワシントンホテル | 162,000円 | +10.1% | +40.2% | 1.60% | 8.06倍 | 2.07倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＣＯＯＫ | 18,100円 | -8.1% | -72.9% | 0.00% | 65.11倍 | 1.07倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
