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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,002 | 1,006 | 1,000 | 1,004 | -2 | -0.2% | 29,800 |
2023/02/24 | 1,006 | 1,007 | 999 | 1,006 | +1 | +0.1% | 41,700 |
2023/02/22 | 1,000 | 1,010 | 999 | 1,005 | ±0 | ±0% | 33,400 |
2023/02/21 | 1,005 | 1,010 | 1,002 | 1,005 | -2 | -0.2% | 18,900 |
2023/02/20 | 1,002 | 1,010 | 1,001 | 1,007 | +3 | +0.3% | 22,900 |
2023/02/17 | 1,002 | 1,009 | 1,002 | 1,004 | -3 | -0.3% | 35,000 |
2023/02/16 | 1,000 | 1,010 | 1,000 | 1,007 | +7 | +0.7% | 31,600 |
2023/02/15 | 1,015 | 1,018 | 1,000 | 1,000 | -19 | -1.9% | 49,800 |
2023/02/14 | 1,005 | 1,022 | 998 | 1,019 | +19 | +1.9% | 62,500 |
2023/02/13 | 987 | 1,020 | 985 | 1,000 | -93 | -8.5% | 196,900 |
2023/02/10 | 1,110 | 1,110 | 1,086 | 1,093 | -25 | -2.2% | 54,600 |
2023/02/09 | 1,096 | 1,118 | 1,093 | 1,118 | +16 | +1.5% | 45,200 |
2023/02/08 | 1,087 | 1,102 | 1,081 | 1,102 | +14 | +1.3% | 44,300 |
2023/02/07 | 1,069 | 1,088 | 1,057 | 1,088 | +16 | +1.5% | 57,900 |
2023/02/06 | 1,087 | 1,101 | 1,069 | 1,072 | -3 | -0.3% | 69,300 |
2023/02/03 | 1,059 | 1,075 | 1,059 | 1,075 | +16 | +1.5% | 38,000 |
2023/02/02 | 1,067 | 1,072 | 1,058 | 1,059 | -7 | -0.7% | 14,400 |
2023/02/01 | 1,070 | 1,071 | 1,062 | 1,066 | +2 | +0.2% | 14,100 |
2023/01/31 | 1,062 | 1,072 | 1,062 | 1,064 | -1 | -0.1% | 19,600 |
2023/01/30 | 1,066 | 1,073 | 1,063 | 1,065 | +4 | +0.4% | 19,500 |
2023/01/27 | 1,070 | 1,074 | 1,058 | 1,061 | -9 | -0.8% | 28,600 |
2023/01/26 | 1,072 | 1,073 | 1,065 | 1,070 | -2 | -0.2% | 16,400 |
2023/01/25 | 1,065 | 1,072 | 1,064 | 1,072 | +2 | +0.2% | 20,400 |
2023/01/24 | 1,076 | 1,079 | 1,065 | 1,070 | -4 | -0.4% | 36,200 |
2023/01/23 | 1,068 | 1,081 | 1,065 | 1,074 | +18 | +1.7% | 45,100 |
2023/01/20 | 1,044 | 1,063 | 1,039 | 1,056 | +16 | +1.5% | 32,400 |
2023/01/19 | 1,035 | 1,047 | 1,033 | 1,040 | +3 | +0.3% | 23,300 |
2023/01/18 | 1,016 | 1,037 | 1,015 | 1,037 | +21 | +2.1% | 36,600 |
2023/01/17 | 1,009 | 1,017 | 1,009 | 1,016 | +14 | +1.4% | 13,400 |
2023/01/16 | 1,009 | 1,013 | 1,002 | 1,002 | -11 | -1.1% | 13,600 |
2023/01/13 | 1,012 | 1,021 | 1,009 | 1,013 | +1 | +0.1% | 29,900 |
2023/01/12 | 1,015 | 1,015 | 1,006 | 1,012 | +3 | +0.3% | 10,300 |
2023/01/11 | 1,000 | 1,010 | 998 | 1,009 | +14 | +1.4% | 21,200 |
2023/01/10 | 1,003 | 1,008 | 995 | 995 | -11 | -1.1% | 25,400 |
2023/01/06 | 998 | 1,006 | 996 | 1,006 | +8 | +0.8% | 28,300 |
2023/01/05 | 1,005 | 1,008 | 997 | 998 | -11 | -1.1% | 22,100 |
2023/01/04 | 1,015 | 1,016 | 1,008 | 1,009 | -11 | -1.1% | 25,300 |
2022/12/30 | 1,020 | 1,026 | 1,020 | 1,020 | +3 | +0.3% | 28,000 |
2022/12/29 | 1,003 | 1,018 | 1,003 | 1,017 | +1 | +0.1% | 15,200 |
2022/12/28 | 1,015 | 1,017 | 1,007 | 1,016 | ±0 | ±0% | 20,300 |
2022/12/27 | 1,004 | 1,023 | 1,000 | 1,016 | +18 | +1.8% | 51,700 |
2022/12/26 | 1,000 | 1,003 | 997 | 998 | -1 | -0.1% | 13,700 |
2022/12/23 | 1,005 | 1,006 | 997 | 999 | -8 | -0.8% | 17,900 |
2022/12/22 | 1,018 | 1,018 | 1,004 | 1,007 | -1 | -0.1% | 44,800 |
2022/12/21 | 978 | 1,018 | 978 | 1,008 | +32 | +3.3% | 106,700 |
2022/12/20 | 1,009 | 1,012 | 970 | 976 | -33 | -3.3% | 58,700 |
2022/12/19 | 1,010 | 1,010 | 1,002 | 1,009 | +10 | +1% | 29,200 |
2022/12/16 | 990 | 1,002 | 989 | 999 | ±0 | ±0% | 28,900 |
2022/12/15 | 1,003 | 1,003 | 998 | 999 | -3 | -0.3% | 7,300 |
2022/12/14 | 999 | 1,003 | 996 | 1,002 | +8 | +0.8% | 20,600 |
301~
350
件表示中 / 6712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 | 116,700円 | +3.2% | +6.5% | 3.26% | 12.33倍 | 1.31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 |
MDV | 48,500円 | +24.6% | -9.4% | 1.34% | 18.53倍 | 4.36倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
ミンカブ | 128,400円 | - | - | 2.02% | - | 2.69倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
ポールHD | 48,100円 | +10.7% | +332.4% | 3.33% | 69.11倍 | 1.27倍 |
|
ゲームなどのデバッグ(不具合検出、調整)・検証、ネット監視が主力、海外主要国に拠点 |
pluszero | 237,500円 | +32.0% | +28.4% | 0.00% | 129.99倍 | 19.17倍 |
|
AIを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
市場注目の銘柄
チャート関連のコラム