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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,067 | 1,067 | 1,039 | 1,055 | +3 | +0.3% | 11,300 |
| 2025/01/15 | 1,050 | 1,063 | 1,048 | 1,052 | +27 | +2.6% | 23,200 |
| 2025/01/14 | 1,013 | 1,025 | 1,000 | 1,025 | +24 | +2.4% | 25,600 |
| 2025/01/10 | 1,013 | 1,018 | 1,001 | 1,001 | -9 | -0.9% | 12,400 |
| 2025/01/09 | 1,000 | 1,010 | 991 | 1,010 | +13 | +1.3% | 22,200 |
| 2025/01/08 | 1,001 | 1,005 | 990 | 997 | -4 | -0.4% | 10,200 |
| 2025/01/07 | 975 | 1,005 | 974 | 1,001 | +22 | +2.2% | 23,200 |
| 2025/01/06 | 970 | 982 | 960 | 979 | +2 | +0.2% | 12,600 |
| 2024/12/30 | 985 | 985 | 977 | 977 | -3 | -0.3% | 6,800 |
| 2024/12/27 | 978 | 988 | 976 | 980 | -5 | -0.5% | 5,500 |
| 2024/12/26 | 983 | 990 | 975 | 985 | -8 | -0.8% | 8,000 |
| 2024/12/25 | 971 | 993 | 970 | 993 | +16 | +1.6% | 7,900 |
| 2024/12/24 | 986 | 986 | 968 | 977 | -2 | -0.2% | 22,800 |
| 2024/12/23 | 1,000 | 1,009 | 963 | 979 | -11 | -1.1% | 27,700 |
| 2024/12/20 | 1,001 | 1,001 | 978 | 990 | -7 | -0.7% | 16,900 |
| 2024/12/19 | 997 | 1,002 | 982 | 997 | +4 | +0.4% | 10,100 |
| 2024/12/18 | 1,004 | 1,010 | 993 | 993 | -17 | -1.7% | 12,300 |
| 2024/12/17 | 993 | 1,030 | 980 | 1,010 | +32 | +3.3% | 16,900 |
| 2024/12/16 | 940 | 987 | 940 | 978 | +38 | +4% | 10,200 |
| 2024/12/13 | 975 | 990 | 940 | 940 | -30 | -3.1% | 37,700 |
| 2024/12/12 | 986 | 986 | 961 | 970 | -1 | -0.1% | 15,600 |
| 2024/12/11 | 988 | 988 | 960 | 971 | -9 | -0.9% | 13,000 |
| 2024/12/10 | 996 | 996 | 980 | 980 | -20 | -2% | 6,400 |
| 2024/12/09 | 1,009 | 1,010 | 993 | 1,000 | ±0 | ±0% | 9,700 |
| 2024/12/06 | 1,000 | 1,009 | 991 | 1,000 | ±0 | ±0% | 9,500 |
| 2024/12/05 | 1,002 | 1,005 | 984 | 1,000 | ±0 | ±0% | 13,900 |
| 2024/12/04 | 1,005 | 1,007 | 1,000 | 1,000 | -5 | -0.5% | 12,900 |
| 2024/12/03 | 1,007 | 1,014 | 1,000 | 1,005 | +7 | +0.7% | 14,500 |
| 2024/12/02 | 1,009 | 1,009 | 993 | 998 | +12 | +1.2% | 14,000 |
| 2024/11/29 | 1,009 | 1,009 | 984 | 986 | -12 | -1.2% | 17,000 |
| 2024/11/28 | 1,009 | 1,009 | 986 | 998 | -2 | -0.2% | 8,300 |
| 2024/11/27 | 1,010 | 1,019 | 988 | 1,000 | +5 | +0.5% | 20,800 |
| 2024/11/26 | 998 | 1,020 | 982 | 995 | +5 | +0.5% | 33,600 |
| 2024/11/25 | 980 | 992 | 980 | 990 | +18 | +1.9% | 12,100 |
| 2024/11/22 | 983 | 998 | 960 | 972 | -1 | -0.1% | 33,500 |
| 2024/11/21 | 938 | 979 | 938 | 973 | +46 | +5% | 49,900 |
| 2024/11/20 | 943 | 943 | 915 | 927 | -16 | -1.7% | 12,600 |
| 2024/11/19 | 927 | 944 | 914 | 943 | +16 | +1.7% | 7,500 |
| 2024/11/18 | 940 | 940 | 910 | 927 | -18 | -1.9% | 17,100 |
| 2024/11/15 | 950 | 951 | 916 | 945 | -5 | -0.5% | 32,100 |
| 2024/11/14 | 900 | 959 | 885 | 950 | +53 | +5.9% | 72,100 |
| 2024/11/13 | 920 | 938 | 866 | 897 | -4 | -0.4% | 122,000 |
| 2024/11/12 | 912 | 912 | 893 | 901 | +4 | +0.4% | 19,100 |
| 2024/11/11 | 893 | 920 | 892 | 897 | +4 | +0.4% | 17,000 |
| 2024/11/08 | 881 | 899 | 881 | 893 | +12 | +1.4% | 8,100 |
| 2024/11/07 | 881 | 883 | 872 | 881 | +2 | +0.2% | 5,300 |
| 2024/11/06 | 882 | 892 | 866 | 879 | -10 | -1.1% | 5,400 |
| 2024/11/05 | 885 | 899 | 882 | 889 | +4 | +0.5% | 3,700 |
| 2024/11/01 | 881 | 890 | 861 | 885 | -11 | -1.2% | 13,100 |
| 2024/10/31 | 894 | 897 | 886 | 896 | +3 | +0.3% | 8,000 |
101～
150
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
