フュージョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,275 | 1,275 | 1,270 | 1,270 | +110 | +9.5% | 600 |
| 2022/11/17 | 1,160 | 1,160 | 1,160 | 1,160 | +60 | +5.5% | 100 |
| 2022/11/16 | 1,160 | 1,170 | 1,070 | 1,100 | - | - | 1,000 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 1,190 | 1,190 | 1,160 | 1,160 | +60 | +5.5% | 200 |
| 2022/11/11 | 1,130 | 1,250 | 1,100 | 1,100 | +60 | +5.8% | 600 |
| 2022/11/10 | 1,140 | 1,140 | 1,040 | 1,040 | - | - | 3,200 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 100 |
| 2022/11/07 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 300 |
| 2022/10/27 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,179 | 1,200 | 1,179 | 1,200 | +50 | +4.3% | 1,100 |
| 2022/10/24 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 100 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 200 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,115 | 1,115 | 1,115 | 1,115 | -15 | -1.3% | 100 |
| 2022/10/04 | 1,130 | 1,130 | 1,130 | 1,130 | -30 | -2.6% | 100 |
| 2022/10/03 | 1,130 | 1,160 | 1,130 | 1,160 | - | - | 200 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | -19 | -1.7% | 100 |
| 2022/09/22 | 1,119 | 1,119 | 1,119 | 1,119 | +59 | +5.6% | 200 |
| 2022/09/21 | 1,060 | 1,060 | 1,060 | 1,060 | -20 | -1.9% | 500 |
| 2022/09/20 | 1,140 | 1,140 | 1,080 | 1,080 | - | - | 400 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
件表示中 / 2001件
類似銘柄と比較する
現在ご覧いただいている「フュージョン」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 |
|---|---|---|---|---|---|---|---|---|
| フュージョン | 36,000円 | +6.4% | +69.2% | 0.00% | 28.82倍 | 1.45倍 |
|
ダイレクトマーケ専業。データ分析、システム構築・提供、販促企画・コンサル等の総合力に特長 |
| ワンビ | - | +6.0% | -3.0% | - | - | - |
|
- |
| メディア５ | 59,200円 | +2.1% | +999.9% | 0.00% | 15.04倍 | 1.56倍 |
|
コンピュータ会社に自社で育成したＳＥ等を派遣し業務支援。ソフト受託開発も。福岡地盤 |
| エムデービー | - | +10.8% | +91.9% | - | - | - |
|
- |
| デジタルキュ | - | -3.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
