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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,060 | 1,062 | 1,049 | 1,055 | -4 | -0.4% | 44,200 |
| 2024/10/18 | 1,066 | 1,070 | 1,059 | 1,059 | -10 | -0.9% | 24,800 |
| 2024/10/17 | 1,076 | 1,076 | 1,066 | 1,069 | +5 | +0.5% | 34,700 |
| 2024/10/16 | 1,048 | 1,077 | 1,048 | 1,064 | +13 | +1.2% | 62,500 |
| 2024/10/15 | 1,056 | 1,062 | 1,051 | 1,051 | -2 | -0.2% | 45,900 |
| 2024/10/11 | 1,050 | 1,058 | 1,047 | 1,053 | +3 | +0.3% | 36,800 |
| 2024/10/10 | 1,058 | 1,062 | 1,045 | 1,050 | -8 | -0.8% | 72,900 |
| 2024/10/09 | 1,065 | 1,067 | 1,058 | 1,058 | +2 | +0.2% | 29,800 |
| 2024/10/08 | 1,063 | 1,072 | 1,053 | 1,056 | -19 | -1.8% | 39,600 |
| 2024/10/07 | 1,085 | 1,085 | 1,073 | 1,075 | -5 | -0.5% | 55,600 |
| 2024/10/04 | 1,075 | 1,081 | 1,070 | 1,080 | +5 | +0.5% | 41,700 |
| 2024/10/03 | 1,078 | 1,085 | 1,074 | 1,075 | +10 | +0.9% | 51,000 |
| 2024/10/02 | 1,060 | 1,070 | 1,057 | 1,065 | +4 | +0.4% | 42,400 |
| 2024/10/01 | 1,045 | 1,061 | 1,034 | 1,061 | +21 | +2% | 102,800 |
| 2024/09/30 | 1,048 | 1,054 | 1,038 | 1,040 | -31 | -2.9% | 63,200 |
| 2024/09/27 | 1,080 | 1,080 | 1,054 | 1,071 | -29 | -2.6% | 154,500 |
| 2024/09/26 | 1,086 | 1,100 | 1,086 | 1,100 | +9 | +0.8% | 224,500 |
| 2024/09/25 | 1,086 | 1,094 | 1,076 | 1,091 | +7 | +0.6% | 70,200 |
| 2024/09/24 | 1,096 | 1,102 | 1,084 | 1,084 | -6 | -0.6% | 82,100 |
| 2024/09/20 | 1,090 | 1,100 | 1,077 | 1,090 | +12 | +1.1% | 169,100 |
| 2024/09/19 | 1,055 | 1,083 | 1,055 | 1,078 | +26 | +2.5% | 107,500 |
| 2024/09/18 | 1,043 | 1,054 | 1,041 | 1,052 | +22 | +2.1% | 55,300 |
| 2024/09/17 | 1,030 | 1,034 | 1,019 | 1,030 | +11 | +1.1% | 67,300 |
| 2024/09/13 | 1,008 | 1,022 | 1,008 | 1,019 | -2 | -0.2% | 62,700 |
| 2024/09/12 | 1,020 | 1,034 | 1,012 | 1,021 | +8 | +0.8% | 94,400 |
| 2024/09/11 | 1,031 | 1,036 | 1,002 | 1,013 | -19 | -1.8% | 112,600 |
| 2024/09/10 | 1,040 | 1,046 | 1,032 | 1,032 | -7 | -0.7% | 50,600 |
| 2024/09/09 | 1,014 | 1,042 | 1,011 | 1,039 | +2 | +0.2% | 67,900 |
| 2024/09/06 | 1,050 | 1,055 | 1,031 | 1,037 | -14 | -1.3% | 86,100 |
| 2024/09/05 | 1,041 | 1,061 | 1,035 | 1,051 | +4 | +0.4% | 50,700 |
| 2024/09/04 | 1,060 | 1,060 | 1,043 | 1,047 | -21 | -2% | 169,200 |
| 2024/09/03 | 1,060 | 1,072 | 1,060 | 1,068 | +9 | +0.8% | 35,200 |
| 2024/09/02 | 1,064 | 1,067 | 1,051 | 1,059 | +1 | +0.1% | 43,600 |
| 2024/08/30 | 1,055 | 1,063 | 1,052 | 1,058 | +5 | +0.5% | 37,100 |
| 2024/08/29 | 1,056 | 1,059 | 1,051 | 1,053 | -7 | -0.7% | 53,500 |
| 2024/08/28 | 1,061 | 1,061 | 1,050 | 1,060 | +5 | +0.5% | 26,900 |
| 2024/08/27 | 1,047 | 1,061 | 1,046 | 1,055 | +11 | +1.1% | 36,000 |
| 2024/08/26 | 1,045 | 1,048 | 1,037 | 1,044 | -3 | -0.3% | 47,000 |
| 2024/08/23 | 1,057 | 1,057 | 1,045 | 1,047 | -1 | -0.1% | 34,400 |
| 2024/08/22 | 1,054 | 1,054 | 1,046 | 1,048 | +5 | +0.5% | 29,100 |
| 2024/08/21 | 1,040 | 1,049 | 1,036 | 1,043 | -8 | -0.8% | 37,400 |
| 2024/08/20 | 1,040 | 1,055 | 1,038 | 1,051 | +22 | +2.1% | 70,900 |
| 2024/08/19 | 1,030 | 1,043 | 1,026 | 1,029 | -10 | -1% | 89,500 |
| 2024/08/16 | 1,039 | 1,040 | 1,027 | 1,039 | +20 | +2% | 60,400 |
| 2024/08/15 | 1,014 | 1,025 | 1,005 | 1,019 | +9 | +0.9% | 53,100 |
| 2024/08/14 | 1,021 | 1,021 | 999 | 1,010 | ±0 | ±0% | 78,400 |
| 2024/08/13 | 991 | 1,010 | 982 | 1,010 | +17 | +1.7% | 146,500 |
| 2024/08/09 | 1,020 | 1,036 | 980 | 993 | -10 | -1% | 274,300 |
| 2024/08/08 | 999 | 1,018 | 996 | 1,003 | -5 | -0.5% | 111,100 |
| 2024/08/07 | 996 | 1,038 | 977 | 1,008 | +5 | +0.5% | 188,200 |
201～
250
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 | 134,900円 | +43.8% | +16.2% | 5.49% | 7.37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 | 328,000円 | +31.1% | +25.7% | 0.55% | 23.81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 | 206,800円 | +3.0% | +4.9% | 2.47% | 20.23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 | 146,500円 | +17.4% | +20.9% | 2.59% | 7.64倍 | 1.01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 | 204,800円 | +29.8% | +12.4% | 5.47% | 7.36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
