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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,075 | 1,079 | 1,043 | 1,065 | +1 | +0.1% | 761,700 |
| 2018/01/23 | 1,064 | 1,085 | 1,043 | 1,064 | +23 | +2.2% | 1,056,500 |
| 2018/01/22 | 1,116 | 1,134 | 997 | 1,041 | -234 | -18.4% | 3,110,800 |
| 2018/01/19 | 1,247 | 1,276 | 1,247 | 1,275 | +31 | +2.5% | 253,600 |
| 2018/01/18 | 1,246 | 1,253 | 1,236 | 1,244 | +6 | +0.5% | 244,100 |
| 2018/01/17 | 1,234 | 1,265 | 1,226 | 1,238 | -1 | -0.1% | 284,400 |
| 2018/01/16 | 1,254 | 1,263 | 1,233 | 1,239 | -14 | -1.1% | 204,200 |
| 2018/01/15 | 1,255 | 1,262 | 1,244 | 1,253 | +8 | +0.6% | 128,000 |
| 2018/01/12 | 1,265 | 1,267 | 1,239 | 1,245 | -24 | -1.9% | 236,600 |
| 2018/01/11 | 1,294 | 1,294 | 1,266 | 1,269 | -26 | -2% | 243,900 |
| 2018/01/10 | 1,300 | 1,315 | 1,290 | 1,295 | -5 | -0.4% | 120,000 |
| 2018/01/09 | 1,302 | 1,306 | 1,278 | 1,300 | +5 | +0.4% | 228,200 |
| 2018/01/05 | 1,300 | 1,309 | 1,289 | 1,295 | -10 | -0.8% | 159,200 |
| 2018/01/04 | 1,330 | 1,330 | 1,299 | 1,305 | -12 | -0.9% | 168,200 |
| 2017/12/29 | 1,299 | 1,325 | 1,287 | 1,317 | +22 | +1.7% | 213,900 |
| 2017/12/28 | 1,335 | 1,336 | 1,292 | 1,295 | -43 | -3.2% | 348,600 |
| 2017/12/27 | 1,284 | 1,344 | 1,282 | 1,338 | +68 | +5.4% | 247,300 |
| 2017/12/26 | 1,284 | 1,295 | 1,266 | 1,270 | -7 | -0.5% | 129,600 |
| 2017/12/25 | 1,297 | 1,308 | 1,274 | 1,277 | -20 | -1.5% | 162,600 |
| 2017/12/22 | 1,315 | 1,318 | 1,293 | 1,297 | -23 | -1.7% | 129,400 |
| 2017/12/21 | 1,286 | 1,326 | 1,281 | 1,320 | +48 | +3.8% | 371,900 |
| 2017/12/20 | 1,290 | 1,329 | 1,260 | 1,272 | -19 | -1.5% | 304,700 |
| 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 |
1851～
1900
件表示中 / 3031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 | 128,900円 | +43.8% | +16.2% | 5.74% | 7.05倍 | 1.09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 |
| ムゲンエステト | 203,000円 | +29.8% | +12.4% | 5.52% | 7.30倍 | 1.43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 |
| グッドコムＡ | 151,600円 | +0.4% | +9.7% | 2.97% | 11.71倍 | 3.23倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| タスキＨＤ | 73,600円 | +60.2% | +112.1% | 4.76% | 8.88倍 | 1.78倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| 宮越ＨＤ | 103,300円 | -38.8% | -56.5% | 0.00% | 243.06倍 | 1.57倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
