フルキャストホールディングス(4848) 株価チャート・PER12.14倍・PBR2.00倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,875	1,881	1,856	1,856	36,100	1,870.8	1,842.1
10/20(火)	1,885	1,887	1,862	1,874	35,000	1,868.0	1,839.9
10/19(月)	1,898	1,912	1,875	1,884	45,600	1,859.8	1,836.4
10/16(金)	1,855	1,895	1,855	1,888	41,400	1,840.6	1,833.4
10/15(木)	1,836	1,852	1,831	1,852	59,800	1,817.8	1,830.8
10/14(水)	1,845	1,849	1,813	1,842	41,100	1,801.8	1,830.5
10/13(火)	1,797	1,833	1,792	1,833	51,900	1,790.8	1,831.0
10/09(金)	1,804	1,809	1,774	1,788	53,400	1,779.2	1,833.7
10/08(木)	1,771	1,783	1,743	1,774	59,600	1,777.2	1,837.7
10/07(水)	1,775	1,779	1,758	1,772	61,500	1,788.2	1,841.8
10/06(火)	1,775	1,787	1,769	1,787	53,800	1,799.0	1,845.6
10/05(月)	1,783	1,786	1,757	1,775	58,300	1,808.0	1,849.0
10/02(金)	1,829	1,829	1,775	1,778	63,200	1,825.2	1,853.0
10/01(木)	1,811	1,829	1,806	1,829	50,800	1,846.0	1,857.2
09/30(水)	1,828	1,830	1,811	1,826	53,500	1,853.6	1,859.4
09/29(火)	1,861	1,872	1,819	1,832	74,400	1,864.0	1,861.7
09/28(月)	1,874	1,880	1,850	1,861	57,700	1,883.6	1,863.0
09/25(金)	1,867	1,893	1,864	1,882	66,600	1,890.4	1,861.8
09/24(木)	1,878	1,887	1,851	1,867	75,600	1,891.2	1,860.3
09/18(金)	1,932	1,932	1,865	1,878	103,600	1,889.8	1,859.8
09/17(木)	1,895	1,938	1,895	1,930	94,900	1,874.8	1,858.5
09/16(水)	1,871	1,908	1,871	1,895	70,600	1,849.2	1,854.6
09/15(火)	1,874	1,889	1,869	1,886	73,800	1,827.6	1,849.8
09/14(月)	1,802	1,866	1,802	1,860	52,600	1,811.8	1,841.6
09/11(金)	1,796	1,818	1,789	1,803	60,900	1,804.4	1,833.4
09/10(木)	1,775	1,809	1,771	1,802	58,200	1,812.8	1,826.8
09/09(水)	1,800	1,801	1,775	1,787	59,900	1,823.4	1,821.0
09/08(火)	1,815	1,825	1,802	1,807	50,500	1,846.0	1,815.9
09/07(月)	1,845	1,848	1,822	1,823	49,900	1,862.2	1,812.7
09/04(金)	1,826	1,857	1,821	1,845	47,100	1,872.8	1,810.2
09/02(水)	1,887	1,905	1,855	1,855	67,200	1,877.2	1,807.4
09/01(火)	1,880	1,909	1,880	1,900	72,200	1,880.6	1,801.7
08/31(月)	1,886	1,902	1,877	1,888	68,000	1,876.0	1,793.1
08/28(金)	1,867	1,884	1,858	1,876	75,200	1,874.6	1,783.5
08/27(木)	1,872	1,887	1,859	1,867	77,100	1,876.2	1,774.3
08/26(水)	1,877	1,898	1,867	1,872	55,000	1,879.8	1,765.8
08/25(火)	1,881	1,909	1,870	1,877	69,800	1,878.0	1,757.7
08/24(月)	1,884	1,918	1,879	1,881	76,700	1,869.0	1,748.3
08/21(金)	1,885	1,900	1,868	1,884	68,800	1,861.6	1,738.8
08/20(木)	1,894	1,909	1,869	1,885	108,400	1,856.0	1,729.2
08/19(水)	1,845	1,873	1,837	1,863	105,800	1,848.0	1,719.3
08/18(火)	1,828	1,844	1,820	1,832	115,500	1,841.8	1,710.1
08/17(月)	1,860	1,878	1,844	1,844	106,500	1,830.6	1,700.9
08/14(金)	1,837	1,865	1,831	1,856	105,500	1,797.8	1,691.0
08/13(木)	1,831	1,857	1,816	1,845	135,600	1,757.6	1,680.5
08/12(水)	1,767	1,846	1,767	1,832	232,600	1,716.4	1,669.5
08/10(月)	1,701	1,797	1,688	1,776	183,100	1,681.0	1,658.0
08/07(金)	1,655	1,682	1,643	1,680	90,400	1,657.8	1,648.6
08/06(木)	1,639	1,655	1,632	1,655	78,600	1,667.4	1,642.6
08/05(水)	1,655	1,656	1,634	1,639	65,300	1,688.6	1,636.0
08/04(火)	1,661	1,661	1,646	1,655	104,700	1,715.8	1,630.8
08/03(月)	1,714	1,719	1,652	1,660	108,800	1,727.2	1,625.0
07/31(金)	1,738	1,743	1,714	1,728	113,500	1,732.2	1,619.4
07/30(木)	1,782	1,793	1,754	1,761	226,500	1,716.2	1,610.8
07/29(水)	1,725	1,780	1,711	1,775	158,000	1,693.0	1,600.9
07/28(火)	1,696	1,720	1,686	1,712	149,000	1,668.8	1,590.5
07/27(月)	1,662	1,685	1,662	1,685	78,200	1,660.4	1,583.3
07/24(金)	1,637	1,652	1,621	1,648	55,000	1,652.0	1,577.0
07/23(木)	1,643	1,650	1,637	1,645	79,200	1,650.8	1,572.5
07/22(水)	1,670	1,670	1,642	1,654	89,300	1,651.0	1,568.0
07/21(火)	1,660	1,683	1,660	1,670	135,600	1,647.6	1,563.0
07/17(金)	1,649	1,663	1,635	1,643	118,600	1,640.2	1,557.9
07/16(木)	1,641	1,658	1,638	1,642	68,700	1,632.0	1,553.7
07/15(水)	1,645	1,653	1,639	1,646	92,100	1,622.8	1,550.1
07/14(火)	1,633	1,663	1,633	1,637	123,800	1,612.2	1,545.7
07/13(月)	1,608	1,634	1,608	1,633	135,300	1,598.8	1,541.6
07/10(金)	1,595	1,610	1,594	1,602	89,000	1,581.4	1,538.0
07/09(木)	1,589	1,604	1,583	1,596	99,000	1,569.0	1,535.7
07/08(水)	1,578	1,602	1,569	1,593	146,400	1,556.0	1,532.5
07/07(火)	1,546	1,577	1,542	1,570	115,500	1,535.4	1,529.7
07/06(月)	1,535	1,554	1,535	1,546	85,900	1,523.2	1,527.4
07/03(金)	1,536	1,553	1,534	1,540	98,000	1,515.6	1,526.0
07/02(木)	1,516	1,538	1,511	1,531	154,900	1,511.6	1,526.0
07/01(水)	1,505	1,509	1,490	1,490	91,900	1,508.0	1,526.0
06/30(火)	1,506	1,514	1,493	1,509	93,800	1,513.0	1,527.2
06/29(月)	1,496	1,512	1,490	1,508	403,300	1,514.2	1,527.5
06/26(金)	1,524	1,528	1,514	1,520	632,200	1,519.0	1,527.4
06/25(木)	1,530	1,533	1,513	1,513	150,900	1,520.2	1,527.3
06/24(水)	1,520	1,534	1,515	1,515	96,000	1,524.8	1,528.0
06/23(火)	1,531	1,531	1,511	1,515	134,100	1,528.4	1,527.6
06/22(月)	1,530	1,542	1,527	1,532	108,800	1,531.0	1,528.1
06/19(金)	1,544	1,545	1,526	1,526	165,200	1,533.2	1,527.1
06/18(木)	1,534	1,550	1,532	1,536	83,100	1,535.8	1,527.3
06/17(水)	1,538	1,547	1,529	1,533	88,800	1,538.8	1,527.8
06/16(火)	1,553	1,554	1,528	1,528	110,700	1,539.4	1,529.3
06/15(月)	1,549	1,560	1,543	1,543	94,900	1,541.0	1,530.5
06/12(金)	1,543	1,548	1,534	1,539	130,000	1,541.0	1,531.6
06/11(木)	1,543	1,551	1,525	1,551	103,300	1,542.0	1,534.2
06/10(水)	1,539	1,560	1,536	1,536	95,700	1,534.8	1,536.2
06/09(火)	1,549	1,557	1,535	1,536	99,500	1,532.2	1,539.0
06/08(月)	1,530	1,557	1,530	1,543	162,800	1,527.4	1,542.5
06/05(金)	1,522	1,554	1,520	1,544	107,000	1,521.0	1,546.2
06/04(木)	1,512	1,522	1,497	1,515	130,600	1,520.2	1,549.2
06/03(水)	1,508	1,526	1,481	1,523	140,600	1,523.4	1,553.4
06/02(火)	1,507	1,512	1,497	1,512	153,300	1,523.2	1,558.4
06/01(月)	1,540	1,540	1,509	1,511	140,900	1,524.0	1,564.9
05/29(金)	1,531	1,554	1,527	1,540	160,100	1,523.0	1,571.8
05/28(木)	1,528	1,531	1,516	1,531	105,000	1,518.4	1,577.7
05/27(水)	1,514	1,522	1,504	1,522	97,500	1,518.0	1,584.3
05/26(火)	1,498	1,520	1,492	1,516	159,100	1,514.6	1,591.2
05/25(月)	1,527	1,527	1,491	1,506	243,800	1,517.2	1,599.0
05/22(金)	1,536	1,536	1,515	1,517	174,200	1,517.2	1,606.6
05/21(木)	1,520	1,532	1,520	1,529	183,900	1,520.0	1,613.6
05/20(水)	1,539	1,540	1,495	1,505	254,100	1,524.0	1,620.8
05/19(火)	1,523	1,543	1,519	1,529	173,200	1,537.2	1,629.6
05/18(月)	1,554	1,556	1,503	1,506	247,300	1,542.8	1,638.1
05/15(金)	1,535	1,535	1,515	1,531	208,200	1,555.8	1,647.2
05/14(木)	1,572	1,572	1,544	1,549	157,800	1,570.6	1,654.5
05/13(水)	1,560	1,577	1,560	1,571	151,000	1,580.6	1,660.7
05/12(火)	1,566	1,569	1,545	1,557	207,400	1,587.8	1,665.2
05/11(月)	1,601	1,606	1,566	1,571	207,700	1,601.0	1,670.3
05/08(金)	1,600	1,615	1,595	1,605	125,300	1,614.2	1,673.7
05/07(木)	1,610	1,613	1,598	1,599	147,100	1,616.6	1,675.6
05/01(金)	1,620	1,620	1,602	1,607	116,100	1,621.0	1,678.5
04/30(木)	1,624	1,627	1,613	1,623	108,900	1,629.0	1,680.6
04/28(火)	1,624	1,637	1,619	1,637	95,000	1,639.4	1,682.5
04/27(月)	1,629	1,629	1,616	1,617	80,900	1,648.6	1,683.2
04/24(金)	1,637	1,647	1,621	1,621	99,900	1,663.0	1,683.3
04/23(木)	1,665	1,665	1,637	1,647	90,800	1,677.8	1,684.6
04/22(水)	1,687	1,691	1,675	1,675	50,500	1,687.4	1,685.7
04/21(火)	1,697	1,698	1,678	1,683	60,000	1,694.4	1,685.0
04/20(月)	1,703	1,704	1,682	1,689	45,500	1,697.2	1,683.5
04/17(金)	1,696	1,705	1,695	1,695	44,600	1,697.8	1,681.7
04/16(木)	1,720	1,726	1,695	1,695	68,900	1,700.4	1,680.0
04/15(水)	1,710	1,723	1,703	1,710	51,400	1,706.8	1,679.2
04/14(火)	1,706	1,712	1,687	1,697	58,800	1,713.0	1,677.6
04/13(月)	1,700	1,706	1,688	1,692	59,100	1,720.0	1,675.8
04/10(金)	1,730	1,740	1,703	1,708	56,600	1,724.6	1,675.0
04/09(木)	1,744	1,750	1,727	1,727	64,000	1,723.8	1,673.3
04/08(水)	1,747	1,750	1,737	1,741	90,300	1,715.0	1,669.2
04/07(火)	1,720	1,732	1,713	1,732	89,100	1,703.8	1,664.9
04/06(月)	1,708	1,719	1,704	1,715	41,900	1,688.4	1,662.6
04/03(金)	1,694	1,706	1,687	1,704	55,800	1,676.2	1,661.4
04/02(木)	1,690	1,709	1,678	1,683	90,200	1,669.4	1,659.8
04/01(水)	1,679	1,689	1,670	1,685	75,100	1,665.0	1,658.0
03/31(火)	1,658	1,676	1,652	1,655	66,500	1,662.0	1,655.9
03/30(月)	1,650	1,654	1,635	1,654	136,000	1,661.8	1,655.1
03/27(金)	1,662	1,679	1,659	1,670	94,800	1,655.0	1,654.8
03/26(木)	1,660	1,665	1,647	1,661	57,600	1,651.8	1,654.2
03/25(水)	1,658	1,673	1,650	1,670	82,600	1,654.4	1,653.3
03/24(火)	1,643	1,660	1,638	1,654	80,500	1,651.6	1,651.6
03/23(月)	1,640	1,640	1,611	1,620	163,900	1,650.0	1,653.7
03/19(木)	1,651	1,669	1,650	1,654	91,300	1,655.0	1,657.5
03/18(水)	1,668	1,677	1,657	1,674	119,600	1,654.6	1,660.5
03/17(火)	1,662	1,665	1,651	1,656	75,000	1,655.0	1,662.5
03/16(月)	1,645	1,666	1,638	1,646	101,900	1,657.8	1,664.7
03/13(金)	1,649	1,660	1,643	1,645	90,600	1,658.8	1,667.6
03/12(木)	1,680	1,680	1,648	1,652	92,200	1,664.0	1,670.1
03/11(水)	1,673	1,683	1,668	1,676	74,100	1,667.0	1,672.5
03/10(火)	1,671	1,671	1,657	1,670	93,400	1,656.6	1,673.1
03/09(月)	1,633	1,658	1,622	1,651	131,400	1,649.2	1,673.6
03/06(金)	1,653	1,673	1,649	1,671	98,400	1,653.8	1,675.1
03/05(木)	1,653	1,674	1,648	1,667	124,100	1,657.0	1,675.7
03/04(水)	1,623	1,635	1,609	1,624	189,700	1,656.4	1,677.0
03/03(火)	1,665	1,670	1,631	1,633	171,400	1,659.2	1,680.4
03/02(月)	1,684	1,688	1,660	1,674	97,800	1,658.8	1,685.5
02/27(金)	1,676	1,687	1,674	1,687	97,100	1,651.0	1,686.9
02/26(木)	1,649	1,668	1,644	1,664	104,100	1,642.8	1,686.6
02/25(水)	1,631	1,647	1,631	1,638	131,700	1,641.4	1,687.5
02/24(火)	1,644	1,648	1,627	1,631	129,400	1,641.2	1,689.8
02/20(金)	1,654	1,654	1,633	1,635	107,600	1,640.4	1,692.2
02/19(木)	1,660	1,668	1,646	1,646	100,800	1,654.8	1,695.6
02/18(水)	1,649	1,665	1,644	1,657	69,200	1,668.6	1,698.2
02/17(火)	1,631	1,651	1,622	1,637	152,900	1,683.2	1,699.6
02/16(月)	1,689	1,708	1,623	1,627	464,300	1,700.4	1,702.4
02/13(金)	1,731	1,731	1,689	1,707	120,100	1,717.2	1,705.4
02/12(木)	1,730	1,735	1,715	1,715	66,100	1,719.6	1,705.1
02/10(火)	1,723	1,737	1,722	1,730	47,000	1,718.0	1,703.5
02/09(月)	1,729	1,729	1,709	1,723	52,400	1,714.6	1,700.6
02/06(金)	1,719	1,719	1,703	1,711	52,200	1,708.0	1,698.4
02/05(木)	1,716	1,727	1,710	1,719	57,200	1,702.4	1,697.3
02/04(水)	1,697	1,714	1,693	1,707	59,100	1,696.2	1,695.5
02/03(火)	1,692	1,717	1,690	1,713	77,700	1,692.2	1,693.9
02/02(月)	1,698	1,700	1,686	1,690	55,500	1,689.2	1,691.3
01/30(金)	1,694	1,695	1,675	1,683	49,800	1,693.2	1,690.1
01/29(木)	1,680	1,688	1,663	1,688	85,100	1,708.8	1,688.5
01/28(水)	1,687	1,699	1,681	1,687	64,000	1,712.8	1,687.0
01/27(火)	1,702	1,715	1,690	1,698	86,700	1,711.6	1,685.5
01/26(月)	1,726	1,736	1,700	1,710	171,000	1,709.2	1,682.8
01/23(金)	1,746	1,773	1,733	1,761	252,900	1,706.0	1,680.2
01/22(木)	1,689	1,712	1,686	1,708	74,200	1,692.2	1,675.8
01/21(水)	1,680	1,684	1,668	1,681	87,800	1,694.6	1,672.8
01/20(火)	1,694	1,699	1,683	1,686	69,000	1,700.4	1,669.9
01/19(月)	1,697	1,700	1,683	1,694	73,100	1,702.0	1,667.5
01/16(金)	1,715	1,716	1,684	1,692	71,200	1,704.2	1,664.5
01/15(木)	1,710	1,725	1,703	1,720	61,500	1,706.2	1,662.4
01/14(水)	1,686	1,716	1,685	1,710	71,200	1,702.4	1,658.6
01/13(火)	1,714	1,716	1,685	1,694	120,300	1,695.4	1,655.8
01/09(金)	1,696	1,713	1,696	1,705	56,300	1,687.8	1,653.4
01/08(木)	1,698	1,704	1,691	1,702	45,100	1,680.4	1,650.7
01/07(水)	1,682	1,712	1,675	1,701	133,700	1,676.8	1,648.9
01/06(火)	1,657	1,676	1,657	1,675	90,200	1,671.4	1,648.1
01/05(月)	1,677	1,681	1,649	1,656	139,800	1,669.8	1,648.1
12/30(火)	1,684	1,685	1,662	1,668	76,600	1,668.3	1,648.8
12/29(月)	1,652	1,684	1,650	1,684	371,900	1,666.8	1,648.5
12/26(金)	1,671	1,682	1,670	1,674	450,200	1,658.7	1,647.6
12/25(木)	1,660	1,669	1,653	1,667	184,500	1,654.0	1,645.4
12/24(水)	1,660	1,663	1,648	1,648	92,200	1,650.3	1,643.5
12/23(火)	1,645	1,660	1,643	1,660	137,400	1,646.7	1,643.5
12/22(月)	1,652	1,657	1,639	1,644	223,300	1,643.6	1,644.1
12/19(金)	1,639	1,657	1,639	1,650	121,100	1,645.0	1,645.3
12/18(木)	1,638	1,650	1,631	1,648	82,700	1,641.6	1,645.7
12/17(水)	1,645	1,645	1,630	1,631	76,500	1,633.8	1,647.1
12/16(火)	1,655	1,656	1,639	1,645	97,400	1,632.4	1,648.1
12/15(月)	1,640	1,650	1,637	1,650	103,400	1,627.3	1,647.6
12/12(金)	1,622	1,638	1,622	1,634	80,100	1,625.3	1,648.1
12/11(木)	1,626	1,627	1,606	1,609	125,300	1,623.8	1,648.4
12/10(水)	1,627	1,631	1,623	1,624	65,600	1,629.9	1,650.0
12/09(火)	1,642	1,642	1,619	1,619	127,300	1,631.8	1,651.7
12/08(月)	1,634	1,642	1,631	1,641	72,600	1,635.5	1,653.3
12/05(金)	1,644	1,644	1,626	1,626	90,400	1,638.9	1,653.5
12/04(木)	1,647	1,648	1,635	1,640	67,600	1,649.9	1,654.6
12/03(水)	1,644	1,645	1,629	1,634	87,100	1,656.7	1,656.6
12/02(火)	1,657	1,659	1,627	1,638	153,600	1,664.8	1,660.1
12/01(月)	1,694	1,695	1,656	1,657	113,100	1,669.1	1,663.1
11/28(金)	1,670	1,684	1,670	1,681	78,000	1,669.9	1,664.8
11/27(木)	1,668	1,682	1,665	1,674	65,400	1,657.9	1,665.4
11/26(水)	1,670	1,681	1,664	1,674	80,700	1,647.1	1,666.5
11/25(火)	1,678	1,680	1,654	1,659	77,300	1,641.6	-
11/21(金)	1,619	1,661	1,619	1,661	84,900	1,645.2	-
11/20(木)	1,639	1,639	1,615	1,621	67,900	1,647.3	-
11/19(水)	1,646	1,652	1,616	1,620	175,300	1,655.6	-
11/18(火)	1,671	1,675	1,647	1,647	65,800	1,668.1	-
11/17(月)	1,672	1,678	1,655	1,677	95,500	1,669.9	-
11/14(金)	1,665	1,679	1,660	1,672	144,900	1,661.1	-
11/13(木)	1,681	1,694	1,662	1,662	98,800	1,659.3	-
11/12(水)	1,666	1,697	1,663	1,683	91,200	1,654.8	-
11/11(火)	1,652	1,657	1,642	1,655	82,800	1,648.1	-
11/10(月)	1,724	1,730	1,633	1,633	241,200	1,650.3	-
11/07(金)	1,625	1,665	1,625	1,663	132,100	1,655.8	-
11/06(木)	1,657	1,657	1,637	1,640	86,000	1,652.2	-
11/05(水)	1,658	1,669	1,635	1,649	120,200	1,655.0	-
11/04(火)	1,677	1,678	1,664	1,666	97,500	1,663.0	-
10/31(金)	1,658	1,663	1,648	1,660	81,100	1,674.0	-
10/30(木)	1,653	1,660	1,646	1,646	119,800	1,684.2	-
10/29(水)	1,681	1,694	1,653	1,653	103,100	1,695.2	-
10/28(火)	1,724	1,724	1,687	1,690	87,100	1,703.8	-
10/27(月)	1,716	1,728	1,711	1,721	53,100	1,706.4	-
10/24(金)	1,709	1,711	1,700	1,711	35,900	1,699.9	-
10/23(木)	1,696	1,706	1,690	1,700	38,100	1,690.3	-
10/22(水)	1,703	1,711	1,697	1,697	43,100	1,684.4	-
10/21(火)	1,696	1,702	1,689	1,702	22,800	1,681.1	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

フルキャストホールディングス (4848.T)