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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,120 | 1,124 | 1,078 | 1,079 | -20 | -1.8% | 183,500 |
| 2024/05/14 | 1,109 | 1,109 | 1,085 | 1,099 | -15 | -1.3% | 114,200 |
| 2024/05/13 | 1,107 | 1,119 | 1,104 | 1,114 | +2 | +0.2% | 81,600 |
| 2024/05/10 | 1,110 | 1,117 | 1,106 | 1,112 | +7 | +0.6% | 84,100 |
| 2024/05/09 | 1,103 | 1,111 | 1,098 | 1,105 | +3 | +0.3% | 63,800 |
| 2024/05/08 | 1,105 | 1,111 | 1,099 | 1,102 | -4 | -0.4% | 61,800 |
| 2024/05/07 | 1,094 | 1,108 | 1,085 | 1,106 | +18 | +1.7% | 104,900 |
| 2024/05/02 | 1,082 | 1,092 | 1,080 | 1,088 | ±0 | ±0% | 67,300 |
| 2024/05/01 | 1,089 | 1,090 | 1,083 | 1,088 | -5 | -0.5% | 51,900 |
| 2024/04/30 | 1,085 | 1,096 | 1,082 | 1,093 | +11 | +1% | 66,800 |
| 2024/04/26 | 1,067 | 1,082 | 1,063 | 1,082 | +10 | +0.9% | 69,100 |
| 2024/04/25 | 1,079 | 1,079 | 1,069 | 1,072 | -5 | -0.5% | 48,100 |
| 2024/04/24 | 1,075 | 1,081 | 1,070 | 1,077 | +2 | +0.2% | 69,100 |
| 2024/04/23 | 1,072 | 1,084 | 1,072 | 1,075 | +3 | +0.3% | 59,800 |
| 2024/04/22 | 1,065 | 1,077 | 1,063 | 1,072 | +23 | +2.2% | 88,500 |
| 2024/04/19 | 1,062 | 1,063 | 1,040 | 1,049 | -15 | -1.4% | 124,700 |
| 2024/04/18 | 1,051 | 1,069 | 1,049 | 1,064 | +13 | +1.2% | 69,500 |
| 2024/04/17 | 1,063 | 1,072 | 1,051 | 1,051 | -11 | -1% | 87,100 |
| 2024/04/16 | 1,080 | 1,080 | 1,057 | 1,062 | -23 | -2.1% | 94,300 |
| 2024/04/15 | 1,086 | 1,088 | 1,078 | 1,085 | -12 | -1.1% | 60,500 |
| 2024/04/12 | 1,092 | 1,097 | 1,088 | 1,097 | +6 | +0.5% | 75,500 |
| 2024/04/11 | 1,088 | 1,091 | 1,080 | 1,091 | -7 | -0.6% | 57,000 |
| 2024/04/10 | 1,096 | 1,099 | 1,093 | 1,098 | +6 | +0.5% | 54,300 |
| 2024/04/09 | 1,085 | 1,095 | 1,083 | 1,092 | +11 | +1% | 58,200 |
| 2024/04/08 | 1,081 | 1,086 | 1,073 | 1,081 | ±0 | ±0% | 68,900 |
| 2024/04/05 | 1,069 | 1,081 | 1,065 | 1,081 | -2 | -0.2% | 63,400 |
| 2024/04/04 | 1,087 | 1,090 | 1,080 | 1,083 | +2 | +0.2% | 65,900 |
| 2024/04/03 | 1,076 | 1,089 | 1,069 | 1,081 | -3 | -0.3% | 94,100 |
| 2024/04/02 | 1,105 | 1,105 | 1,081 | 1,084 | -19 | -1.7% | 88,800 |
| 2024/04/01 | 1,130 | 1,131 | 1,103 | 1,103 | -24 | -2.1% | 103,900 |
| 2024/03/29 | 1,103 | 1,132 | 1,102 | 1,127 | +31 | +2.8% | 243,500 |
| 2024/03/28 | 1,110 | 1,110 | 1,091 | 1,096 | -41 | -3.6% | 202,600 |
| 2024/03/27 | 1,135 | 1,148 | 1,131 | 1,137 | +11 | +1% | 375,200 |
| 2024/03/26 | 1,123 | 1,130 | 1,115 | 1,126 | +2 | +0.2% | 118,800 |
| 2024/03/25 | 1,134 | 1,136 | 1,124 | 1,124 | -10 | -0.9% | 141,900 |
| 2024/03/22 | 1,141 | 1,141 | 1,126 | 1,134 | +1 | +0.1% | 135,500 |
| 2024/03/21 | 1,139 | 1,139 | 1,123 | 1,133 | +11 | +1% | 209,400 |
| 2024/03/19 | 1,097 | 1,122 | 1,092 | 1,122 | +24 | +2.2% | 156,100 |
| 2024/03/18 | 1,099 | 1,106 | 1,089 | 1,098 | +8 | +0.7% | 132,500 |
| 2024/03/15 | 1,085 | 1,092 | 1,081 | 1,090 | +5 | +0.5% | 115,400 |
| 2024/03/14 | 1,075 | 1,085 | 1,070 | 1,085 | +10 | +0.9% | 85,200 |
| 2024/03/13 | 1,077 | 1,086 | 1,072 | 1,075 | +5 | +0.5% | 137,000 |
| 2024/03/12 | 1,055 | 1,072 | 1,047 | 1,070 | +2 | +0.2% | 149,700 |
| 2024/03/11 | 1,070 | 1,074 | 1,055 | 1,068 | -9 | -0.8% | 182,000 |
| 2024/03/08 | 1,067 | 1,082 | 1,059 | 1,077 | +8 | +0.7% | 127,700 |
| 2024/03/07 | 1,080 | 1,084 | 1,068 | 1,069 | -4 | -0.4% | 111,400 |
| 2024/03/06 | 1,066 | 1,077 | 1,063 | 1,073 | +7 | +0.7% | 96,700 |
| 2024/03/05 | 1,063 | 1,073 | 1,054 | 1,066 | +4 | +0.4% | 110,200 |
| 2024/03/04 | 1,089 | 1,089 | 1,057 | 1,062 | -27 | -2.5% | 196,600 |
| 2024/03/01 | 1,099 | 1,101 | 1,087 | 1,089 | -9 | -0.8% | 125,000 |
1～
50
件表示中 / 2719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 | 107,900円 | +12.3% | +5.3% | 5.38% | 7.52倍 | 0.99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 |
| ＪＡＬＣＯ ＨＤ | 37,400円 | -52.7% | -78.1% | 4.81% | 58.35倍 | 2.07倍 |
|
アミューズメント向け等貸金業、不動産事業の２本柱経営。Ｍ＆Ａ仲介などコンサル事業展開も |
| シーアールイー | 139,700円 | +30.2% | -9.7% | 3.65% | 10.79倍 | 1.08倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用も。首都圏軸に大阪、福岡に展開 |
| ディア・ライフ | 87,900円 | +14.9% | +21.3% | 5.23% | 7.54倍 | 1.74倍 |
|
都市型レジデンスや商業用ビルを開発、販売。都内中心。不動産や保険業界向け人材派遣も |
| アズーム | 635,000円 | +20.9% | +40.0% | 0.39% | 32.32倍 | 12.41倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
市場注目の銘柄
チャート関連のコラム
