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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,344 | 1,350 | 1,334 | 1,350 | +6 | +0.4% | 121,200 |
| 2025/08/14 | 1,350 | 1,354 | 1,339 | 1,344 | -6 | -0.4% | 122,700 |
| 2025/08/13 | 1,344 | 1,352 | 1,341 | 1,350 | +8 | +0.6% | 148,600 |
| 2025/08/12 | 1,350 | 1,357 | 1,327 | 1,342 | -49 | -3.5% | 407,600 |
| 2025/08/08 | 1,394 | 1,398 | 1,385 | 1,391 | +8 | +0.6% | 127,400 |
| 2025/08/07 | 1,379 | 1,393 | 1,376 | 1,383 | +9 | +0.7% | 163,800 |
| 2025/08/06 | 1,368 | 1,379 | 1,366 | 1,374 | +9 | +0.7% | 120,400 |
| 2025/08/05 | 1,364 | 1,369 | 1,360 | 1,365 | +9 | +0.7% | 76,800 |
| 2025/08/04 | 1,359 | 1,369 | 1,354 | 1,356 | -15 | -1.1% | 113,000 |
| 2025/08/01 | 1,354 | 1,374 | 1,354 | 1,371 | +18 | +1.3% | 125,500 |
| 2025/07/31 | 1,350 | 1,354 | 1,341 | 1,353 | +7 | +0.5% | 126,600 |
| 2025/07/30 | 1,343 | 1,349 | 1,340 | 1,346 | +2 | +0.1% | 84,300 |
| 2025/07/29 | 1,320 | 1,344 | 1,316 | 1,344 | +22 | +1.7% | 167,000 |
| 2025/07/28 | 1,321 | 1,324 | 1,307 | 1,322 | +1 | +0.1% | 118,100 |
| 2025/07/25 | 1,312 | 1,321 | 1,308 | 1,321 | +5 | +0.4% | 89,600 |
| 2025/07/24 | 1,312 | 1,319 | 1,306 | 1,316 | +15 | +1.2% | 103,900 |
| 2025/07/23 | 1,308 | 1,314 | 1,298 | 1,301 | +2 | +0.2% | 123,300 |
| 2025/07/22 | 1,302 | 1,304 | 1,292 | 1,299 | -1 | -0.1% | 83,300 |
| 2025/07/18 | 1,328 | 1,329 | 1,300 | 1,300 | -21 | -1.6% | 105,200 |
| 2025/07/17 | 1,294 | 1,330 | 1,294 | 1,321 | +24 | +1.9% | 172,000 |
| 2025/07/16 | 1,308 | 1,310 | 1,292 | 1,297 | -13 | -1% | 73,000 |
| 2025/07/15 | 1,322 | 1,324 | 1,310 | 1,310 | -6 | -0.5% | 61,500 |
| 2025/07/14 | 1,302 | 1,320 | 1,302 | 1,316 | +12 | +0.9% | 130,300 |
| 2025/07/11 | 1,289 | 1,311 | 1,289 | 1,304 | +19 | +1.5% | 195,900 |
| 2025/07/10 | 1,285 | 1,291 | 1,279 | 1,285 | +6 | +0.5% | 84,000 |
| 2025/07/09 | 1,265 | 1,281 | 1,264 | 1,279 | +20 | +1.6% | 84,000 |
| 2025/07/08 | 1,245 | 1,259 | 1,244 | 1,259 | +10 | +0.8% | 68,600 |
| 2025/07/07 | 1,253 | 1,255 | 1,246 | 1,249 | -5 | -0.4% | 76,600 |
| 2025/07/04 | 1,255 | 1,262 | 1,253 | 1,254 | -1 | -0.1% | 53,700 |
| 2025/07/03 | 1,259 | 1,270 | 1,255 | 1,255 | -4 | -0.3% | 75,600 |
| 2025/07/02 | 1,250 | 1,266 | 1,248 | 1,259 | +6 | +0.5% | 79,700 |
| 2025/07/01 | 1,244 | 1,253 | 1,237 | 1,253 | +9 | +0.7% | 139,100 |
| 2025/06/30 | 1,242 | 1,250 | 1,236 | 1,244 | +13 | +1.1% | 88,800 |
| 2025/06/27 | 1,232 | 1,240 | 1,227 | 1,231 | +7 | +0.6% | 89,200 |
| 2025/06/26 | 1,223 | 1,231 | 1,220 | 1,224 | +1 | +0.1% | 82,000 |
| 2025/06/25 | 1,233 | 1,233 | 1,220 | 1,223 | -5 | -0.4% | 87,700 |
| 2025/06/24 | 1,228 | 1,237 | 1,223 | 1,228 | +3 | +0.2% | 78,500 |
| 2025/06/23 | 1,235 | 1,240 | 1,223 | 1,225 | -8 | -0.6% | 76,700 |
| 2025/06/20 | 1,250 | 1,263 | 1,233 | 1,233 | -17 | -1.4% | 173,100 |
| 2025/06/19 | 1,243 | 1,250 | 1,231 | 1,250 | +13 | +1.1% | 81,600 |
| 2025/06/18 | 1,216 | 1,244 | 1,216 | 1,237 | +25 | +2.1% | 125,400 |
| 2025/06/17 | 1,221 | 1,226 | 1,208 | 1,212 | -5 | -0.4% | 60,100 |
| 2025/06/16 | 1,220 | 1,226 | 1,217 | 1,217 | -2 | -0.2% | 72,600 |
| 2025/06/13 | 1,226 | 1,227 | 1,209 | 1,219 | -10 | -0.8% | 119,800 |
| 2025/06/12 | 1,232 | 1,237 | 1,226 | 1,229 | -5 | -0.4% | 70,800 |
| 2025/06/11 | 1,242 | 1,243 | 1,227 | 1,234 | -4 | -0.3% | 59,100 |
| 2025/06/10 | 1,235 | 1,239 | 1,228 | 1,238 | +10 | +0.8% | 67,200 |
| 2025/06/09 | 1,225 | 1,234 | 1,220 | 1,228 | ±0 | ±0% | 77,700 |
| 2025/06/06 | 1,217 | 1,235 | 1,216 | 1,228 | +10 | +0.8% | 113,200 |
| 2025/06/05 | 1,224 | 1,233 | 1,217 | 1,218 | -5 | -0.4% | 67,900 |
1～
50
件表示中 / 3027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 | 135,300円 | +43.8% | +16.2% | 5.47% | 7.40倍 | 1.14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 |
| ＳＲＥＨＤ | 327,500円 | +31.1% | +25.7% | 0.55% | 23.78倍 | 3.87倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| 青山財産 | 207,000円 | +3.0% | +4.9% | 2.46% | 20.24倍 | 4.74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 |
| コスモスイニシア | 147,800円 | +17.4% | +20.9% | 2.57% | 7.70倍 | 1.02倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| ムゲンエステト | 205,000円 | +29.8% | +12.4% | 5.46% | 7.37倍 | 1.44倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
市場注目の銘柄
チャート関連のコラム
