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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,414 | 2,500 | 2,401 | 2,500 | +83 | +3.4% | 7,600 |
| 2024/03/21 | 2,390 | 2,428 | 2,388 | 2,417 | +28 | +1.2% | 4,400 |
| 2024/03/19 | 2,419 | 2,436 | 2,389 | 2,389 | -32 | -1.3% | 7,900 |
| 2024/03/18 | 2,433 | 2,433 | 2,387 | 2,421 | +28 | +1.2% | 2,900 |
| 2024/03/15 | 2,389 | 2,393 | 2,360 | 2,393 | +22 | +0.9% | 4,200 |
| 2024/03/14 | 2,398 | 2,400 | 2,330 | 2,371 | -32 | -1.3% | 13,600 |
| 2024/03/13 | 2,470 | 2,470 | 2,396 | 2,403 | -67 | -2.7% | 6,400 |
| 2024/03/12 | 2,425 | 2,475 | 2,418 | 2,470 | +31 | +1.3% | 9,400 |
| 2024/03/11 | 2,450 | 2,450 | 2,377 | 2,439 | -24 | -1% | 15,200 |
| 2024/03/08 | 2,490 | 2,500 | 2,453 | 2,463 | -28 | -1.1% | 20,800 |
| 2024/03/07 | 2,472 | 2,545 | 2,470 | 2,491 | +13 | +0.5% | 6,600 |
| 2024/03/06 | 2,505 | 2,505 | 2,470 | 2,478 | -38 | -1.5% | 5,900 |
| 2024/03/05 | 2,452 | 2,516 | 2,450 | 2,516 | +44 | +1.8% | 3,200 |
| 2024/03/04 | 2,576 | 2,576 | 2,469 | 2,472 | -54 | -2.1% | 6,400 |
| 2024/03/01 | 2,555 | 2,564 | 2,502 | 2,526 | -34 | -1.3% | 7,200 |
| 2024/02/29 | 2,633 | 2,674 | 2,560 | 2,560 | -73 | -2.8% | 14,300 |
| 2024/02/28 | 2,666 | 2,666 | 2,590 | 2,633 | -12 | -0.5% | 12,300 |
| 2024/02/27 | 2,600 | 2,646 | 2,577 | 2,645 | +114 | +4.5% | 45,100 |
| 2024/02/26 | 2,470 | 2,555 | 2,401 | 2,531 | +161 | +6.8% | 25,600 |
| 2024/02/22 | 2,497 | 2,497 | 2,370 | 2,370 | -105 | -4.2% | 10,700 |
| 2024/02/21 | 2,367 | 2,475 | 2,332 | 2,475 | +108 | +4.6% | 19,500 |
| 2024/02/20 | 2,359 | 2,368 | 2,321 | 2,367 | +17 | +0.7% | 4,700 |
| 2024/02/19 | 2,274 | 2,350 | 2,242 | 2,350 | +76 | +3.3% | 30,700 |
| 2024/02/16 | 2,304 | 2,354 | 2,213 | 2,274 | -30 | -1.3% | 9,800 |
| 2024/02/15 | 2,307 | 2,369 | 2,187 | 2,304 | -3 | -0.1% | 30,200 |
| 2024/02/14 | 2,395 | 2,395 | 2,301 | 2,307 | -92 | -3.8% | 9,800 |
| 2024/02/13 | 2,347 | 2,399 | 2,331 | 2,399 | +70 | +3% | 10,700 |
| 2024/02/09 | 2,301 | 2,341 | 2,294 | 2,329 | +25 | +1.1% | 6,200 |
| 2024/02/08 | 2,385 | 2,385 | 2,295 | 2,304 | -9 | -0.4% | 7,400 |
| 2024/02/07 | 2,390 | 2,390 | 2,295 | 2,313 | -27 | -1.2% | 9,100 |
| 2024/02/06 | 2,322 | 2,340 | 2,251 | 2,340 | +20 | +0.9% | 9,000 |
| 2024/02/05 | 2,380 | 2,380 | 2,308 | 2,320 | -60 | -2.5% | 18,700 |
| 2024/02/02 | 2,357 | 2,399 | 2,357 | 2,380 | +24 | +1% | 7,300 |
| 2024/02/01 | 2,382 | 2,420 | 2,354 | 2,356 | -26 | -1.1% | 4,200 |
| 2024/01/31 | 2,405 | 2,430 | 2,380 | 2,382 | +15 | +0.6% | 8,400 |
| 2024/01/30 | 2,333 | 2,403 | 2,333 | 2,367 | +47 | +2% | 4,800 |
| 2024/01/29 | 2,353 | 2,372 | 2,318 | 2,320 | -33 | -1.4% | 11,300 |
| 2024/01/26 | 2,352 | 2,356 | 2,352 | 2,353 | -33 | -1.4% | 400 |
| 2024/01/25 | 2,380 | 2,420 | 2,350 | 2,386 | +6 | +0.3% | 8,300 |
| 2024/01/24 | 2,420 | 2,449 | 2,350 | 2,380 | -21 | -0.9% | 14,200 |
| 2024/01/23 | 2,450 | 2,472 | 2,396 | 2,401 | -27 | -1.1% | 22,300 |
| 2024/01/22 | 2,367 | 2,450 | 2,316 | 2,428 | +111 | +4.8% | 15,500 |
| 2024/01/19 | 2,330 | 2,360 | 2,314 | 2,317 | -18 | -0.8% | 7,700 |
| 2024/01/18 | 2,287 | 2,367 | 2,287 | 2,335 | +48 | +2.1% | 13,200 |
| 2024/01/17 | 2,229 | 2,294 | 2,214 | 2,287 | +58 | +2.6% | 8,500 |
| 2024/01/16 | 2,210 | 2,266 | 2,200 | 2,229 | +19 | +0.9% | 15,900 |
| 2024/01/15 | 2,159 | 2,231 | 2,159 | 2,210 | +34 | +1.6% | 7,000 |
| 2024/01/12 | 2,174 | 2,204 | 2,137 | 2,176 | -17 | -0.8% | 6,300 |
| 2024/01/11 | 2,206 | 2,230 | 2,151 | 2,193 | -17 | -0.8% | 18,200 |
| 2024/01/10 | 2,220 | 2,223 | 2,196 | 2,210 | +9 | +0.4% | 4,500 |
301～
350
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 | 75,600円 | +14.9% | +29.6% | 0.93% | 26.40倍 | 4.64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 | 248,200円 | +12.4% | +31.5% | 1.49% | 20.26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 | 101,600円 | +6.2% | +3.7% | 4.13% | 11.54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 | 123,900円 | +8.9% | +153.0% | 2.66% | 19.77倍 | 3.03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
