Ｆｕｓｉｃ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,540 | 3,575 | 3,475 | 3,570 | -20 | -0.6% | 1,700 |
| 2024/05/16 | 3,720 | 3,720 | 3,545 | 3,590 | -130 | -3.5% | 5,200 |
| 2024/05/15 | 3,700 | 3,750 | 3,650 | 3,720 | +10 | +0.3% | 2,800 |
| 2024/05/14 | 3,830 | 3,830 | 3,600 | 3,710 | +10 | +0.3% | 8,500 |
| 2024/05/13 | 3,520 | 3,845 | 3,400 | 3,700 | +300 | +8.8% | 29,600 |
| 2024/05/10 | 3,475 | 3,495 | 3,345 | 3,400 | -25 | -0.7% | 2,000 |
| 2024/05/09 | 3,430 | 3,480 | 3,410 | 3,425 | -75 | -2.1% | 500 |
| 2024/05/08 | 3,465 | 3,500 | 3,395 | 3,500 | ±0 | ±0% | 2,900 |
| 2024/05/07 | 3,570 | 3,570 | 3,460 | 3,500 | +55 | +1.6% | 1,800 |
| 2024/05/02 | 3,480 | 3,520 | 3,385 | 3,445 | +105 | +3.1% | 4,900 |
| 2024/05/01 | 3,340 | 3,340 | 3,340 | 3,340 | -5 | -0.1% | 200 |
| 2024/04/30 | 3,380 | 3,380 | 3,290 | 3,345 | -20 | -0.6% | 2,300 |
| 2024/04/26 | 3,390 | 3,390 | 3,315 | 3,365 | +20 | +0.6% | 1,600 |
| 2024/04/25 | 3,355 | 3,355 | 3,275 | 3,345 | -10 | -0.3% | 1,100 |
| 2024/04/24 | 3,305 | 3,375 | 3,305 | 3,355 | +70 | +2.1% | 3,300 |
| 2024/04/23 | 3,345 | 3,375 | 3,265 | 3,285 | +10 | +0.3% | 1,000 |
| 2024/04/22 | 3,380 | 3,450 | 3,175 | 3,275 | +100 | +3.1% | 11,300 |
| 2024/04/19 | 3,265 | 3,270 | 3,095 | 3,175 | -225 | -6.6% | 7,200 |
| 2024/04/18 | 3,340 | 3,425 | 3,340 | 3,400 | +50 | +1.5% | 1,600 |
| 2024/04/17 | 3,385 | 3,385 | 3,230 | 3,350 | -35 | -1% | 5,100 |
| 2024/04/16 | 3,470 | 3,475 | 3,380 | 3,385 | -90 | -2.6% | 3,200 |
| 2024/04/15 | 3,485 | 3,485 | 3,420 | 3,475 | -25 | -0.7% | 3,100 |
| 2024/04/12 | 3,510 | 3,575 | 3,435 | 3,500 | -10 | -0.3% | 4,600 |
| 2024/04/11 | 3,515 | 3,515 | 3,445 | 3,510 | -5 | -0.1% | 1,300 |
| 2024/04/10 | 3,475 | 3,615 | 3,475 | 3,515 | +15 | +0.4% | 4,700 |
| 2024/04/09 | 3,410 | 3,515 | 3,410 | 3,500 | +70 | +2% | 3,200 |
| 2024/04/08 | 3,495 | 3,505 | 3,395 | 3,430 | -45 | -1.3% | 9,100 |
| 2024/04/05 | 3,455 | 3,475 | 3,385 | 3,475 | -50 | -1.4% | 8,900 |
| 2024/04/04 | 3,590 | 3,615 | 3,480 | 3,525 | +5 | +0.1% | 6,400 |
| 2024/04/03 | 3,600 | 3,645 | 3,520 | 3,520 | -160 | -4.3% | 15,500 |
| 2024/04/02 | 3,815 | 3,815 | 3,680 | 3,680 | -135 | -3.5% | 4,500 |
| 2024/04/01 | 3,885 | 3,930 | 3,770 | 3,815 | +35 | +0.9% | 11,000 |
| 2024/03/29 | 3,770 | 3,875 | 3,750 | 3,780 | +20 | +0.5% | 5,400 |
| 2024/03/28 | 3,800 | 3,820 | 3,730 | 3,760 | -20 | -0.5% | 2,600 |
| 2024/03/27 | 3,820 | 3,830 | 3,760 | 3,780 | -40 | -1% | 3,600 |
| 2024/03/26 | 3,895 | 3,895 | 3,820 | 3,820 | -80 | -2.1% | 3,800 |
| 2024/03/25 | 4,010 | 4,010 | 3,900 | 3,900 | -120 | -3% | 5,200 |
| 2024/03/22 | 4,020 | 4,020 | 3,925 | 4,020 | -25 | -0.6% | 2,500 |
| 2024/03/21 | 4,010 | 4,060 | 3,995 | 4,045 | +25 | +0.6% | 7,100 |
| 2024/03/19 | 4,000 | 4,085 | 3,980 | 4,020 | +120 | +3.1% | 13,700 |
| 2024/03/18 | 3,830 | 3,925 | 3,810 | 3,900 | +110 | +2.9% | 7,200 |
| 2024/03/15 | 3,825 | 3,855 | 3,765 | 3,790 | -105 | -2.7% | 6,300 |
| 2024/03/14 | 3,930 | 3,930 | 3,730 | 3,895 | -105 | -2.6% | 8,600 |
| 2024/03/13 | 4,185 | 4,185 | 3,860 | 4,000 | -60 | -1.5% | 9,000 |
| 2024/03/12 | 3,955 | 4,175 | 3,875 | 4,060 | +105 | +2.7% | 8,000 |
| 2024/03/11 | 3,960 | 4,030 | 3,870 | 3,955 | -175 | -4.2% | 8,800 |
| 2024/03/08 | 4,180 | 4,415 | 3,900 | 4,130 | -20 | -0.5% | 29,700 |
| 2024/03/07 | 4,560 | 4,620 | 4,130 | 4,150 | -200 | -4.6% | 36,900 |
| 2024/03/06 | 4,570 | 4,755 | 4,340 | 4,350 | -230 | -5% | 42,000 |
| 2024/03/05 | 4,250 | 4,900 | 3,965 | 4,580 | +290 | +6.8% | 120,200 |
1～
50
件表示中 / 277件
類似銘柄と比較する
現在ご覧いただいている「Ｆｕｓｉｃ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｆｕｓｉｃ | 357,000円 | +18.6% | +34.5% | 0.00% | 34.22倍 | 5.11倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| ＣＡＰ | 78,800円 | +8.1% | +2.7% | 2.03% | 19.65倍 | 1.38倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| ホットリンク | 28,200円 | -5.0% | -37.3% | 0.00% | 47.55倍 | 0.72倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| ジーダット | 114,500円 | +6.8% | -6.4% | 3.49% | 18.36倍 | 1.25倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| ジャストプラ | 35,100円 | +6.2% | +10.9% | 2.85% | 11.62倍 | 1.22倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
市場注目の銘柄
チャート関連のコラム
