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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,290 | 1,298 | 1,272 | 1,291 | -6 | -0.5% | 208,900 |
| 2017/12/18 | 1,308 | 1,325 | 1,297 | 1,297 | -1 | -0.1% | 172,000 |
| 2017/12/15 | 1,346 | 1,346 | 1,272 | 1,298 | -54 | -4% | 457,500 |
| 2017/12/14 | 1,335 | 1,362 | 1,302 | 1,352 | +17 | +1.3% | 398,800 |
| 2017/12/13 | 1,301 | 1,338 | 1,292 | 1,335 | +29 | +2.2% | 488,200 |
| 2017/12/12 | 1,243 | 1,311 | 1,239 | 1,306 | +73 | +5.9% | 580,000 |
| 2017/12/11 | 1,238 | 1,261 | 1,222 | 1,233 | ±0 | ±0% | 322,800 |
| 2017/12/08 | 1,212 | 1,234 | 1,202 | 1,233 | +3 | +0.2% | 280,900 |
| 2017/12/07 | 1,165 | 1,235 | 1,152 | 1,230 | +68 | +5.9% | 533,100 |
| 2017/12/06 | 1,180 | 1,192 | 1,149 | 1,162 | -21 | -1.8% | 245,000 |
| 2017/12/05 | 1,167 | 1,188 | 1,152 | 1,183 | +14 | +1.2% | 177,100 |
| 2017/12/04 | 1,180 | 1,196 | 1,167 | 1,169 | -13 | -1.1% | 188,300 |
| 2017/12/01 | 1,178 | 1,186 | 1,163 | 1,182 | +4 | +0.3% | 205,600 |
| 2017/11/30 | 1,160 | 1,179 | 1,139 | 1,178 | +15 | +1.3% | 283,400 |
| 2017/11/29 | 1,165 | 1,171 | 1,150 | 1,163 | +13 | +1.1% | 274,600 |
| 2017/11/28 | 1,128 | 1,158 | 1,125 | 1,150 | +16 | +1.4% | 377,800 |
| 2017/11/27 | 1,131 | 1,145 | 1,119 | 1,134 | +3 | +0.3% | 201,800 |
| 2017/11/24 | 1,118 | 1,161 | 1,116 | 1,131 | +18 | +1.6% | 613,000 |
| 2017/11/22 | 1,067 | 1,113 | 1,066 | 1,113 | +55 | +5.2% | 635,600 |
| 2017/11/21 | 1,034 | 1,064 | 1,025 | 1,058 | +33 | +3.2% | 491,800 |
| 2017/11/20 | 988 | 1,025 | 988 | 1,025 | +43 | +4.4% | 376,100 |
| 2017/11/17 | 1,020 | 1,026 | 977 | 982 | -27 | -2.7% | 381,500 |
| 2017/11/16 | 984 | 1,014 | 974 | 1,009 | +22 | +2.2% | 430,000 |
| 2017/11/15 | 990 | 1,017 | 962 | 987 | -3 | -0.3% | 713,700 |
| 2017/11/14 | 1,051 | 1,054 | 986 | 990 | -69 | -6.5% | 1,078,000 |
| 2017/11/13 | 1,179 | 1,186 | 1,058 | 1,059 | -109 | -9.3% | 1,120,800 |
| 2017/11/10 | 1,166 | 1,224 | 1,134 | 1,168 | +122 | +11.7% | 1,948,800 |
| 2017/11/09 | 1,054 | 1,064 | 1,026 | 1,046 | -8 | -0.8% | 374,000 |
| 2017/11/08 | 1,041 | 1,054 | 1,026 | 1,054 | +8 | +0.8% | 166,900 |
| 2017/11/07 | 1,044 | 1,062 | 1,042 | 1,046 | -13 | -1.2% | 258,200 |
| 2017/11/06 | 1,077 | 1,077 | 1,054 | 1,059 | -26 | -2.4% | 224,300 |
| 2017/11/02 | 1,091 | 1,091 | 1,076 | 1,085 | -4 | -0.4% | 182,800 |
| 2017/11/01 | 1,080 | 1,093 | 1,071 | 1,089 | +17 | +1.6% | 238,900 |
| 2017/10/31 | 1,062 | 1,077 | 1,059 | 1,072 | +14 | +1.3% | 175,700 |
| 2017/10/30 | 1,060 | 1,073 | 1,052 | 1,058 | +2 | +0.2% | 170,200 |
| 2017/10/27 | 1,066 | 1,069 | 1,050 | 1,056 | +6 | +0.6% | 198,500 |
| 2017/10/26 | 1,046 | 1,059 | 1,031 | 1,050 | +3 | +0.3% | 248,100 |
| 2017/10/25 | 1,070 | 1,073 | 1,046 | 1,047 | -13 | -1.2% | 323,000 |
| 2017/10/24 | 1,051 | 1,067 | 1,042 | 1,060 | +14 | +1.3% | 209,200 |
| 2017/10/23 | 1,064 | 1,066 | 1,039 | 1,046 | +2 | +0.2% | 173,900 |
| 2017/10/20 | 1,042 | 1,049 | 1,032 | 1,044 | -8 | -0.8% | 210,900 |
| 2017/10/19 | 1,060 | 1,070 | 1,043 | 1,052 | -8 | -0.8% | 189,500 |
| 2017/10/18 | 1,080 | 1,081 | 1,045 | 1,060 | -20 | -1.9% | 343,500 |
| 2017/10/17 | 1,090 | 1,092 | 1,070 | 1,080 | -5 | -0.5% | 164,300 |
| 2017/10/16 | 1,118 | 1,118 | 1,084 | 1,085 | -37 | -3.3% | 280,200 |
| 2017/10/13 | 1,107 | 1,123 | 1,099 | 1,122 | +16 | +1.4% | 154,000 |
| 2017/10/12 | 1,132 | 1,132 | 1,095 | 1,106 | -3 | -0.3% | 252,900 |
| 2017/10/11 | 1,134 | 1,140 | 1,106 | 1,109 | -19 | -1.7% | 234,600 |
| 2017/10/10 | 1,118 | 1,128 | 1,101 | 1,128 | +12 | +1.1% | 277,200 |
| 2017/10/06 | 1,092 | 1,130 | 1,092 | 1,116 | +32 | +3% | 421,400 |
1801～
1850
件表示中 / 2959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 | 120,800円 | +12.3% | +5.3% | 4.80% | 8.42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 |
| 青山財産 | 189,000円 | +3.0% | +4.9% | 2.70% | 18.49倍 | 4.63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 | 212,300円 | +22.7% | -3.2% | 4.71% | 7.20倍 | 0.99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 |
| ＦＪネクストＨＤ | 122,000円 | +11.6% | -0.4% | 4.43% | 6.24倍 | 0.57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 |
| ＬＡＨＤ | 664,000円 | +14.1% | +8.1% | 4.97% | 8.02倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム
