フージャースホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,183 | 1,185 | 1,173 | 1,179 | -4 | -0.3% | 64,600 |
| 2025/05/01 | 1,190 | 1,201 | 1,169 | 1,183 | -2 | -0.2% | 107,700 |
| 2025/04/30 | 1,190 | 1,194 | 1,175 | 1,185 | -5 | -0.4% | 69,500 |
| 2025/04/28 | 1,167 | 1,191 | 1,166 | 1,190 | +20 | +1.7% | 124,800 |
| 2025/04/25 | 1,188 | 1,193 | 1,165 | 1,170 | -13 | -1.1% | 78,700 |
| 2025/04/24 | 1,208 | 1,214 | 1,178 | 1,183 | -26 | -2.2% | 73,900 |
| 2025/04/23 | 1,205 | 1,217 | 1,203 | 1,209 | +8 | +0.7% | 119,300 |
| 2025/04/22 | 1,185 | 1,209 | 1,185 | 1,201 | +16 | +1.4% | 148,500 |
| 2025/04/21 | 1,165 | 1,185 | 1,165 | 1,185 | +17 | +1.5% | 106,400 |
| 2025/04/18 | 1,148 | 1,168 | 1,144 | 1,168 | +27 | +2.4% | 102,700 |
| 2025/04/17 | 1,132 | 1,148 | 1,131 | 1,141 | +5 | +0.4% | 118,400 |
| 2025/04/16 | 1,138 | 1,143 | 1,126 | 1,136 | -1 | -0.1% | 66,000 |
| 2025/04/15 | 1,136 | 1,140 | 1,129 | 1,137 | +9 | +0.8% | 83,400 |
| 2025/04/14 | 1,106 | 1,129 | 1,098 | 1,128 | +25 | +2.3% | 135,800 |
| 2025/04/11 | 1,071 | 1,103 | 1,057 | 1,103 | +10 | +0.9% | 114,600 |
| 2025/04/10 | 1,104 | 1,110 | 1,091 | 1,093 | +39 | +3.7% | 243,800 |
| 2025/04/09 | 1,049 | 1,061 | 1,019 | 1,054 | -7 | -0.7% | 271,000 |
| 2025/04/08 | 1,034 | 1,078 | 1,034 | 1,061 | +70 | +7.1% | 162,000 |
| 2025/04/07 | 978 | 1,015 | 898 | 991 | -62 | -5.9% | 257,200 |
| 2025/04/04 | 1,066 | 1,079 | 1,038 | 1,053 | -43 | -3.9% | 276,600 |
| 2025/04/03 | 1,072 | 1,096 | 1,071 | 1,096 | -11 | -1% | 127,300 |
| 2025/04/02 | 1,103 | 1,109 | 1,088 | 1,107 | +2 | +0.2% | 95,600 |
| 2025/04/01 | 1,103 | 1,116 | 1,101 | 1,105 | +8 | +0.7% | 93,400 |
| 2025/03/31 | 1,100 | 1,110 | 1,086 | 1,097 | -17 | -1.5% | 143,700 |
| 2025/03/28 | 1,080 | 1,120 | 1,080 | 1,114 | +5 | +0.5% | 258,700 |
| 2025/03/27 | 1,097 | 1,109 | 1,097 | 1,109 | +7 | +0.6% | 163,500 |
| 2025/03/26 | 1,100 | 1,102 | 1,091 | 1,102 | +4 | +0.4% | 83,200 |
| 2025/03/25 | 1,087 | 1,100 | 1,078 | 1,098 | +18 | +1.7% | 64,800 |
| 2025/03/24 | 1,089 | 1,090 | 1,076 | 1,080 | -7 | -0.6% | 87,800 |
| 2025/03/21 | 1,090 | 1,096 | 1,085 | 1,087 | -5 | -0.5% | 71,000 |
| 2025/03/19 | 1,091 | 1,097 | 1,084 | 1,092 | +9 | +0.8% | 57,300 |
| 2025/03/18 | 1,083 | 1,091 | 1,080 | 1,083 | +5 | +0.5% | 89,400 |
| 2025/03/17 | 1,079 | 1,084 | 1,076 | 1,078 | +7 | +0.7% | 46,500 |
| 2025/03/14 | 1,067 | 1,076 | 1,066 | 1,071 | +2 | +0.2% | 80,900 |
| 2025/03/13 | 1,078 | 1,078 | 1,064 | 1,069 | -1 | -0.1% | 58,700 |
| 2025/03/12 | 1,065 | 1,073 | 1,060 | 1,070 | +5 | +0.5% | 48,300 |
| 2025/03/11 | 1,070 | 1,070 | 1,052 | 1,065 | -13 | -1.2% | 90,000 |
| 2025/03/10 | 1,079 | 1,089 | 1,076 | 1,078 | -5 | -0.5% | 54,600 |
| 2025/03/07 | 1,080 | 1,084 | 1,065 | 1,083 | -3 | -0.3% | 64,200 |
| 2025/03/06 | 1,087 | 1,087 | 1,080 | 1,086 | +7 | +0.6% | 41,000 |
| 2025/03/05 | 1,083 | 1,083 | 1,074 | 1,079 | +4 | +0.4% | 39,200 |
| 2025/03/04 | 1,083 | 1,084 | 1,066 | 1,075 | -7 | -0.6% | 40,500 |
| 2025/03/03 | 1,071 | 1,082 | 1,071 | 1,082 | +23 | +2.2% | 51,000 |
| 2025/02/28 | 1,069 | 1,069 | 1,053 | 1,059 | -10 | -0.9% | 70,700 |
| 2025/02/27 | 1,063 | 1,072 | 1,062 | 1,069 | +5 | +0.5% | 29,500 |
| 2025/02/26 | 1,065 | 1,065 | 1,053 | 1,064 | +2 | +0.2% | 37,000 |
| 2025/02/25 | 1,065 | 1,071 | 1,058 | 1,062 | ±0 | ±0% | 52,900 |
| 2025/02/21 | 1,073 | 1,076 | 1,053 | 1,062 | -22 | -2% | 74,300 |
| 2025/02/20 | 1,094 | 1,099 | 1,080 | 1,084 | -11 | -1% | 62,000 |
| 2025/02/19 | 1,098 | 1,098 | 1,089 | 1,095 | +3 | +0.3% | 40,600 |
1～
50
件表示中 / 2956件
類似銘柄と比較する
現在ご覧いただいている「フージャース」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 |
|---|---|---|---|---|---|---|---|---|
| フージャース | 117,900円 | +12.3% | +5.3% | 4.92% | 8.22倍 | 1.11倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| 青山財産 | 190,000円 | +3.0% | +4.9% | 2.68% | 18.57倍 | 4.66倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| 地 主 | 208,100円 | +22.7% | -3.2% | 4.81% | 7.06倍 | 0.97倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| ＬＡＨＤ | 687,000円 | +14.1% | +8.1% | 4.80% | 8.30倍 | 2.36倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| ＦＪネクストＨＤ | 119,700円 | +11.6% | -0.4% | 4.51% | 6.12倍 | 0.56倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
市場注目の銘柄
チャート関連のコラム
