フォーカスシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,118 | 1,148 | 1,108 | 1,147 | +30 | +2.7% | 108,700 |
| 2024/02/21 | 1,090 | 1,122 | 1,090 | 1,117 | +40 | +3.7% | 111,500 |
| 2024/02/20 | 1,065 | 1,090 | 1,065 | 1,077 | +12 | +1.1% | 66,400 |
| 2024/02/19 | 1,052 | 1,065 | 1,049 | 1,065 | +13 | +1.2% | 25,700 |
| 2024/02/16 | 1,043 | 1,054 | 1,034 | 1,052 | +17 | +1.6% | 59,300 |
| 2024/02/15 | 1,052 | 1,052 | 1,027 | 1,035 | -12 | -1.1% | 33,000 |
| 2024/02/14 | 1,039 | 1,051 | 1,034 | 1,047 | +6 | +0.6% | 32,700 |
| 2024/02/13 | 1,048 | 1,048 | 1,035 | 1,041 | -9 | -0.9% | 46,600 |
| 2024/02/09 | 1,058 | 1,063 | 1,048 | 1,050 | -3 | -0.3% | 28,200 |
| 2024/02/08 | 1,048 | 1,060 | 1,045 | 1,053 | +4 | +0.4% | 30,900 |
| 2024/02/07 | 1,051 | 1,056 | 1,048 | 1,049 | -4 | -0.4% | 15,900 |
| 2024/02/06 | 1,068 | 1,068 | 1,050 | 1,053 | -10 | -0.9% | 22,400 |
| 2024/02/05 | 1,066 | 1,070 | 1,057 | 1,063 | +6 | +0.6% | 40,200 |
| 2024/02/02 | 1,056 | 1,058 | 1,049 | 1,057 | +7 | +0.7% | 24,800 |
| 2024/02/01 | 1,054 | 1,056 | 1,048 | 1,050 | -11 | -1% | 24,800 |
| 2024/01/31 | 1,068 | 1,068 | 1,053 | 1,061 | -1 | -0.1% | 16,500 |
| 2024/01/30 | 1,060 | 1,065 | 1,058 | 1,062 | +5 | +0.5% | 31,000 |
| 2024/01/29 | 1,051 | 1,058 | 1,050 | 1,057 | +5 | +0.5% | 21,100 |
| 2024/01/26 | 1,051 | 1,058 | 1,045 | 1,052 | -2 | -0.2% | 34,700 |
| 2024/01/25 | 1,035 | 1,062 | 1,035 | 1,054 | +39 | +3.8% | 83,200 |
| 2024/01/24 | 1,020 | 1,022 | 1,015 | 1,015 | -5 | -0.5% | 15,000 |
| 2024/01/23 | 1,028 | 1,028 | 1,017 | 1,020 | -1 | -0.1% | 37,400 |
| 2024/01/22 | 1,011 | 1,025 | 1,011 | 1,021 | +15 | +1.5% | 33,700 |
| 2024/01/19 | 1,009 | 1,010 | 1,003 | 1,006 | -1 | -0.1% | 25,900 |
| 2024/01/18 | 1,008 | 1,011 | 1,004 | 1,007 | ±0 | ±0% | 15,800 |
| 2024/01/17 | 1,015 | 1,018 | 1,007 | 1,007 | -4 | -0.4% | 17,100 |
| 2024/01/16 | 1,022 | 1,022 | 1,011 | 1,011 | -11 | -1.1% | 14,600 |
| 2024/01/15 | 1,007 | 1,032 | 1,006 | 1,022 | +11 | +1.1% | 65,900 |
| 2024/01/12 | 1,018 | 1,018 | 1,007 | 1,011 | -3 | -0.3% | 15,400 |
| 2024/01/11 | 1,016 | 1,021 | 1,013 | 1,014 | -2 | -0.2% | 26,300 |
| 2024/01/10 | 1,016 | 1,023 | 1,014 | 1,016 | ±0 | ±0% | 26,400 |
| 2024/01/09 | 1,014 | 1,027 | 1,011 | 1,016 | +7 | +0.7% | 36,900 |
| 2024/01/05 | 1,004 | 1,013 | 1,002 | 1,009 | +7 | +0.7% | 39,400 |
| 2024/01/04 | 994 | 1,002 | 986 | 1,002 | +7 | +0.7% | 31,200 |
| 2023/12/29 | 994 | 999 | 991 | 995 | -1 | -0.1% | 23,900 |
| 2023/12/28 | 990 | 996 | 987 | 996 | +6 | +0.6% | 18,200 |
| 2023/12/27 | 990 | 990 | 983 | 990 | +7 | +0.7% | 35,600 |
| 2023/12/26 | 979 | 986 | 979 | 983 | +4 | +0.4% | 25,400 |
| 2023/12/25 | 983 | 985 | 975 | 979 | -2 | -0.2% | 4,800 |
| 2023/12/22 | 975 | 983 | 975 | 981 | +7 | +0.7% | 19,900 |
| 2023/12/21 | 973 | 980 | 973 | 974 | -5 | -0.5% | 12,500 |
| 2023/12/20 | 984 | 988 | 979 | 979 | -4 | -0.4% | 28,000 |
| 2023/12/19 | 978 | 985 | 975 | 983 | +10 | +1% | 47,500 |
| 2023/12/18 | 968 | 975 | 964 | 973 | +3 | +0.3% | 19,000 |
| 2023/12/15 | 967 | 972 | 965 | 970 | +3 | +0.3% | 22,300 |
| 2023/12/14 | 970 | 976 | 964 | 967 | +2 | +0.2% | 38,300 |
| 2023/12/13 | 964 | 970 | 962 | 965 | +1 | +0.1% | 26,600 |
| 2023/12/12 | 965 | 967 | 959 | 964 | +1 | +0.1% | 26,700 |
| 2023/12/11 | 969 | 969 | 958 | 963 | ±0 | ±0% | 21,000 |
| 2023/12/08 | 971 | 973 | 959 | 963 | -11 | -1.1% | 40,800 |
51～
100
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「フォーカスＳ」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 |
|---|---|---|---|---|---|---|---|---|
| フォーカスＳ | 123,200円 | +3.4% | +5.7% | 3.08% | 12.84倍 | 1.50倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| クオンタムＳ | 47,400円 | +593.2% | - | 0.00% | 2060.87倍 | -136.60倍 |
|
祖業は携帯システム構築。まつげサロン、小型ＥＶ「ＦＯＭＭ」販売併営。ＡＩ関連育成傾注 |
| 朝日ネット | 63,800円 | +3.5% | +8.3% | 3.61% | 12.64倍 | 1.47倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| ＥＬＥＭＥＮＴＳ | 84,800円 | +5.7% | - | 0.00% | - | 22.22倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ＬａｂｏｒｏＡＩ | 121,300円 | +20.1% | +8.8% | 0.00% | 134.48倍 | 8.55倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
市場注目の銘柄
チャート関連のコラム
