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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,229 | 1,238 | 1,221 | 1,223 | -5 | -0.4% | 120,800 |
| 2025/06/03 | 1,240 | 1,240 | 1,215 | 1,228 | -22 | -1.8% | 194,300 |
| 2025/06/02 | 1,195 | 1,253 | 1,191 | 1,250 | +58 | +4.9% | 324,300 |
| 2025/05/30 | 1,188 | 1,196 | 1,180 | 1,192 | +3 | +0.3% | 111,000 |
| 2025/05/29 | 1,185 | 1,194 | 1,184 | 1,189 | +6 | +0.5% | 117,900 |
| 2025/05/28 | 1,189 | 1,196 | 1,183 | 1,183 | -3 | -0.3% | 103,700 |
| 2025/05/27 | 1,175 | 1,187 | 1,175 | 1,186 | +10 | +0.9% | 133,300 |
| 2025/05/26 | 1,172 | 1,184 | 1,169 | 1,176 | +4 | +0.3% | 135,900 |
| 2025/05/23 | 1,170 | 1,179 | 1,165 | 1,172 | ±0 | ±0% | 143,900 |
| 2025/05/22 | 1,179 | 1,187 | 1,171 | 1,172 | -14 | -1.2% | 165,200 |
| 2025/05/21 | 1,189 | 1,199 | 1,185 | 1,186 | -8 | -0.7% | 119,500 |
| 2025/05/20 | 1,205 | 1,212 | 1,193 | 1,194 | -2 | -0.2% | 128,900 |
| 2025/05/19 | 1,194 | 1,216 | 1,191 | 1,196 | -14 | -1.2% | 169,200 |
| 2025/05/16 | 1,206 | 1,217 | 1,190 | 1,210 | -6 | -0.5% | 230,500 |
| 2025/05/15 | 1,300 | 1,304 | 1,209 | 1,216 | -12 | -1% | 870,200 |
| 2025/05/14 | 1,233 | 1,241 | 1,206 | 1,228 | -5 | -0.4% | 184,400 |
| 2025/05/13 | 1,241 | 1,245 | 1,227 | 1,233 | -12 | -1% | 127,600 |
| 2025/05/12 | 1,235 | 1,245 | 1,210 | 1,245 | +37 | +3.1% | 198,800 |
| 2025/05/09 | 1,185 | 1,214 | 1,184 | 1,208 | +21 | +1.8% | 136,600 |
| 2025/05/08 | 1,187 | 1,194 | 1,172 | 1,187 | -6 | -0.5% | 137,100 |
| 2025/05/07 | 1,170 | 1,197 | 1,170 | 1,193 | +14 | +1.2% | 84,700 |
| 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 |
51～
100
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
