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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 516 | 521 | 504 | 513 | -3 | -0.6% | 25,700 |
| 2025/03/31 | 520 | 530 | 497 | 516 | -14 | -2.6% | 73,800 |
| 2025/03/28 | 543 | 565 | 516 | 530 | -564 | -51.6% | 59,800 |
| 2025/03/27 | 1,104 | 1,104 | 1,051 | 1,094 | -10 | -0.9% | 23,800 |
| 2025/03/26 | 1,119 | 1,130 | 1,104 | 1,104 | -6 | -0.5% | 15,300 |
| 2025/03/25 | 1,100 | 1,110 | 1,090 | 1,110 | +11 | +1% | 9,400 |
| 2025/03/24 | 1,125 | 1,129 | 1,095 | 1,099 | -14 | -1.3% | 16,200 |
| 2025/03/21 | 1,098 | 1,113 | 1,096 | 1,113 | +15 | +1.4% | 21,700 |
| 2025/03/19 | 1,093 | 1,098 | 1,079 | 1,098 | +23 | +2.1% | 11,000 |
| 2025/03/18 | 1,094 | 1,096 | 1,073 | 1,075 | -26 | -2.4% | 20,500 |
| 2025/03/17 | 1,074 | 1,101 | 1,073 | 1,101 | +32 | +3% | 15,100 |
| 2025/03/14 | 1,070 | 1,078 | 1,068 | 1,069 | -4 | -0.4% | 12,300 |
| 2025/03/13 | 1,099 | 1,114 | 1,073 | 1,073 | -10 | -0.9% | 13,900 |
| 2025/03/12 | 1,100 | 1,101 | 1,082 | 1,083 | -25 | -2.3% | 11,100 |
| 2025/03/11 | 1,082 | 1,130 | 1,053 | 1,108 | +3 | +0.3% | 26,500 |
| 2025/03/10 | 1,155 | 1,155 | 1,105 | 1,105 | -20 | -1.8% | 13,100 |
| 2025/03/07 | 1,152 | 1,152 | 1,117 | 1,125 | -27 | -2.3% | 13,600 |
| 2025/03/06 | 1,208 | 1,208 | 1,140 | 1,152 | -41 | -3.4% | 24,500 |
| 2025/03/05 | 1,186 | 1,207 | 1,175 | 1,193 | +19 | +1.6% | 35,800 |
| 2025/03/04 | 1,135 | 1,185 | 1,122 | 1,174 | +39 | +3.4% | 35,700 |
| 2025/03/03 | 1,146 | 1,146 | 1,120 | 1,135 | +9 | +0.8% | 7,700 |
| 2025/02/28 | 1,125 | 1,154 | 1,091 | 1,126 | -24 | -2.1% | 32,500 |
| 2025/02/27 | 1,122 | 1,184 | 1,119 | 1,150 | +22 | +2% | 12,400 |
| 2025/02/26 | 1,114 | 1,162 | 1,113 | 1,128 | +8 | +0.7% | 22,400 |
| 2025/02/25 | 1,127 | 1,135 | 1,115 | 1,120 | -28 | -2.4% | 28,800 |
| 2025/02/21 | 1,199 | 1,199 | 1,145 | 1,148 | -46 | -3.9% | 32,500 |
| 2025/02/20 | 1,166 | 1,216 | 1,166 | 1,194 | +28 | +2.4% | 50,800 |
| 2025/02/19 | 1,250 | 1,259 | 1,150 | 1,166 | -61 | -5% | 107,500 |
| 2025/02/18 | 1,199 | 1,227 | 1,197 | 1,227 | +45 | +3.8% | 53,200 |
| 2025/02/17 | 1,189 | 1,189 | 1,165 | 1,182 | +6 | +0.5% | 75,500 |
| 2025/02/14 | 1,151 | 1,178 | 1,135 | 1,176 | +45 | +4% | 46,600 |
| 2025/02/13 | 1,114 | 1,177 | 1,101 | 1,131 | +18 | +1.6% | 104,900 |
| 2025/02/12 | 1,122 | 1,122 | 1,097 | 1,113 | +2 | +0.2% | 31,800 |
| 2025/02/10 | 1,076 | 1,115 | 1,070 | 1,111 | +11 | +1% | 25,500 |
| 2025/02/07 | 1,060 | 1,100 | 1,060 | 1,100 | +39 | +3.7% | 18,700 |
| 2025/02/06 | 1,051 | 1,061 | 1,051 | 1,061 | +3 | +0.3% | 5,400 |
| 2025/02/05 | 1,061 | 1,061 | 1,041 | 1,058 | -2 | -0.2% | 6,200 |
| 2025/02/04 | 1,094 | 1,094 | 1,046 | 1,060 | -28 | -2.6% | 12,800 |
| 2025/02/03 | 1,076 | 1,089 | 1,069 | 1,088 | +12 | +1.1% | 11,100 |
| 2025/01/31 | 1,087 | 1,093 | 1,069 | 1,076 | +5 | +0.5% | 16,600 |
| 2025/01/30 | 1,058 | 1,081 | 1,052 | 1,071 | +21 | +2% | 12,300 |
| 2025/01/29 | 1,049 | 1,050 | 1,038 | 1,050 | ±0 | ±0% | 10,900 |
| 2025/01/28 | 1,028 | 1,070 | 1,015 | 1,050 | +34 | +3.3% | 22,800 |
| 2025/01/27 | 1,030 | 1,030 | 1,016 | 1,016 | +3 | +0.3% | 4,600 |
| 2025/01/24 | 1,006 | 1,029 | 1,006 | 1,013 | +3 | +0.3% | 6,000 |
| 2025/01/23 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 6,400 |
| 2025/01/22 | 1,019 | 1,035 | 1,019 | 1,030 | +11 | +1.1% | 5,000 |
| 2025/01/21 | 1,038 | 1,040 | 1,002 | 1,019 | -11 | -1.1% | 7,900 |
| 2025/01/20 | 1,040 | 1,044 | 1,025 | 1,030 | +3 | +0.3% | 4,600 |
| 2025/01/17 | 1,060 | 1,060 | 1,022 | 1,027 | -28 | -2.7% | 10,100 |
51～
100
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 | 76,900円 | +14.9% | +29.6% | 0.91% | 26.85倍 | 4.72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 | 241,500円 | +12.4% | +31.5% | 1.53% | 19.71倍 | 2.07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 | 101,300円 | +6.2% | +3.7% | 4.15% | 11.51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 | 125,200円 | +8.9% | +153.0% | 2.64% | 19.98倍 | 3.06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 | 30,800円 | +8.4% | +2.2% | 3.90% | 16.76倍 | 1.92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
