フォーカスシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,120 | 1,132 | 1,108 | 1,119 | -1 | -0.1% | 24,700 |
| 2025/05/01 | 1,110 | 1,120 | 1,100 | 1,120 | +8 | +0.7% | 21,700 |
| 2025/04/30 | 1,080 | 1,126 | 1,042 | 1,112 | +44 | +4.1% | 143,700 |
| 2025/04/28 | 1,095 | 1,095 | 1,068 | 1,068 | -18 | -1.7% | 15,100 |
| 2025/04/25 | 1,101 | 1,101 | 1,083 | 1,086 | +15 | +1.4% | 18,900 |
| 2025/04/24 | 1,087 | 1,087 | 1,063 | 1,071 | -9 | -0.8% | 36,000 |
| 2025/04/23 | 1,090 | 1,093 | 1,071 | 1,080 | +14 | +1.3% | 23,900 |
| 2025/04/22 | 1,049 | 1,072 | 1,049 | 1,066 | +17 | +1.6% | 19,100 |
| 2025/04/21 | 1,048 | 1,056 | 1,040 | 1,049 | +1 | +0.1% | 16,900 |
| 2025/04/18 | 1,025 | 1,048 | 1,025 | 1,048 | +29 | +2.8% | 20,400 |
| 2025/04/17 | 1,010 | 1,026 | 1,008 | 1,019 | +9 | +0.9% | 8,400 |
| 2025/04/16 | 1,016 | 1,018 | 1,005 | 1,010 | +3 | +0.3% | 9,700 |
| 2025/04/15 | 1,010 | 1,020 | 1,007 | 1,007 | +12 | +1.2% | 13,700 |
| 2025/04/14 | 996 | 1,004 | 994 | 995 | +6 | +0.6% | 26,600 |
| 2025/04/11 | 975 | 990 | 955 | 989 | -1 | -0.1% | 28,000 |
| 2025/04/10 | 1,003 | 1,003 | 973 | 990 | +47 | +5% | 31,700 |
| 2025/04/09 | 955 | 955 | 935 | 943 | -27 | -2.8% | 39,000 |
| 2025/04/08 | 958 | 989 | 953 | 970 | +52 | +5.7% | 36,900 |
| 2025/04/07 | 941 | 957 | 912 | 918 | -78 | -7.8% | 83,300 |
| 2025/04/04 | 1,023 | 1,035 | 979 | 996 | -52 | -5% | 70,500 |
| 2025/04/03 | 1,028 | 1,058 | 1,027 | 1,048 | -23 | -2.1% | 53,100 |
| 2025/04/02 | 1,084 | 1,084 | 1,068 | 1,071 | -10 | -0.9% | 14,100 |
| 2025/04/01 | 1,074 | 1,094 | 1,074 | 1,081 | +7 | +0.7% | 20,500 |
| 2025/03/31 | 1,096 | 1,096 | 1,074 | 1,074 | -33 | -3% | 29,600 |
| 2025/03/28 | 1,111 | 1,126 | 1,103 | 1,107 | -40 | -3.5% | 26,400 |
| 2025/03/27 | 1,138 | 1,155 | 1,132 | 1,147 | -8 | -0.7% | 46,200 |
| 2025/03/26 | 1,153 | 1,155 | 1,137 | 1,155 | +8 | +0.7% | 45,000 |
| 2025/03/25 | 1,159 | 1,159 | 1,141 | 1,147 | +21 | +1.9% | 44,100 |
| 2025/03/24 | 1,127 | 1,137 | 1,120 | 1,126 | +2 | +0.2% | 21,500 |
| 2025/03/21 | 1,129 | 1,129 | 1,119 | 1,124 | -1 | -0.1% | 13,800 |
| 2025/03/19 | 1,119 | 1,132 | 1,117 | 1,125 | +5 | +0.4% | 10,600 |
| 2025/03/18 | 1,117 | 1,128 | 1,117 | 1,120 | +4 | +0.4% | 27,700 |
| 2025/03/17 | 1,124 | 1,124 | 1,105 | 1,116 | +1 | +0.1% | 40,500 |
| 2025/03/14 | 1,104 | 1,115 | 1,104 | 1,115 | +3 | +0.3% | 17,100 |
| 2025/03/13 | 1,126 | 1,129 | 1,108 | 1,112 | -10 | -0.9% | 20,800 |
| 2025/03/12 | 1,114 | 1,127 | 1,105 | 1,122 | +8 | +0.7% | 30,600 |
| 2025/03/11 | 1,103 | 1,119 | 1,094 | 1,114 | +20 | +1.8% | 48,400 |
| 2025/03/10 | 1,095 | 1,096 | 1,085 | 1,094 | +3 | +0.3% | 10,500 |
| 2025/03/07 | 1,089 | 1,104 | 1,086 | 1,091 | -13 | -1.2% | 14,000 |
| 2025/03/06 | 1,100 | 1,110 | 1,089 | 1,104 | +9 | +0.8% | 32,300 |
| 2025/03/05 | 1,082 | 1,096 | 1,082 | 1,095 | +8 | +0.7% | 17,300 |
| 2025/03/04 | 1,089 | 1,093 | 1,079 | 1,087 | -3 | -0.3% | 16,200 |
| 2025/03/03 | 1,065 | 1,090 | 1,065 | 1,090 | +27 | +2.5% | 20,500 |
| 2025/02/28 | 1,076 | 1,086 | 1,061 | 1,063 | -20 | -1.8% | 20,600 |
| 2025/02/27 | 1,063 | 1,088 | 1,042 | 1,083 | +28 | +2.7% | 40,600 |
| 2025/02/26 | 1,054 | 1,057 | 1,036 | 1,055 | +1 | +0.1% | 36,700 |
| 2025/02/25 | 1,056 | 1,062 | 1,051 | 1,054 | -8 | -0.8% | 25,600 |
| 2025/02/21 | 1,083 | 1,083 | 1,060 | 1,062 | -12 | -1.1% | 14,800 |
| 2025/02/20 | 1,088 | 1,093 | 1,074 | 1,074 | -14 | -1.3% | 28,200 |
| 2025/02/19 | 1,090 | 1,096 | 1,085 | 1,088 | -7 | -0.6% | 11,800 |
1～
50
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「フォーカスＳ」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 |
|---|---|---|---|---|---|---|---|---|
| フォーカスＳ | 111,900円 | +3.2% | +6.5% | 3.75% | 11.83倍 | 1.26倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| スパイダーＰ | 52,300円 | +30.2% | - | 0.00% | - | 6.98倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| オープンドア | 58,600円 | +5.4% | - | 0.00% | 181.99倍 | 3.79倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| 網 屋 | 421,000円 | +20.6% | +9.2% | 0.00% | 40.19倍 | 8.01倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| オープンワーク | 85,100円 | +27.1% | +9.3% | 0.00% | 22.84倍 | 2.75倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
