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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,680 | 1,702 | 1,657 | 1,690 | +20 | +1.2% | 44,800 |
| 2025/08/21 | 1,674 | 1,685 | 1,658 | 1,670 | -6 | -0.4% | 23,300 |
| 2025/08/20 | 1,697 | 1,698 | 1,673 | 1,676 | -22 | -1.3% | 31,200 |
| 2025/08/19 | 1,684 | 1,704 | 1,678 | 1,698 | +17 | +1% | 51,500 |
| 2025/08/18 | 1,662 | 1,681 | 1,649 | 1,681 | +59 | +3.6% | 60,200 |
| 2025/08/15 | 1,625 | 1,631 | 1,606 | 1,622 | -12 | -0.7% | 47,800 |
| 2025/08/14 | 1,607 | 1,653 | 1,606 | 1,634 | +23 | +1.4% | 63,800 |
| 2025/08/13 | 1,652 | 1,664 | 1,585 | 1,611 | -54 | -3.2% | 99,500 |
| 2025/08/12 | 1,666 | 1,696 | 1,621 | 1,665 | +219 | +15.1% | 328,800 |
| 2025/08/08 | 1,454 | 1,465 | 1,435 | 1,446 | -15 | -1% | 31,500 |
| 2025/08/07 | 1,458 | 1,462 | 1,447 | 1,461 | +3 | +0.2% | 18,300 |
| 2025/08/06 | 1,438 | 1,475 | 1,437 | 1,458 | +21 | +1.5% | 22,300 |
| 2025/08/05 | 1,440 | 1,450 | 1,435 | 1,437 | -3 | -0.2% | 12,500 |
| 2025/08/04 | 1,435 | 1,455 | 1,421 | 1,440 | -10 | -0.7% | 17,800 |
| 2025/08/01 | 1,443 | 1,451 | 1,438 | 1,450 | +10 | +0.7% | 13,400 |
| 2025/07/31 | 1,428 | 1,440 | 1,416 | 1,440 | +30 | +2.1% | 18,500 |
| 2025/07/30 | 1,407 | 1,429 | 1,407 | 1,410 | -2 | -0.1% | 16,100 |
| 2025/07/29 | 1,411 | 1,412 | 1,394 | 1,412 | -9 | -0.6% | 23,100 |
| 2025/07/28 | 1,412 | 1,430 | 1,407 | 1,421 | +14 | +1% | 33,100 |
| 2025/07/25 | 1,407 | 1,421 | 1,392 | 1,407 | +14 | +1% | 37,000 |
| 2025/07/24 | 1,381 | 1,398 | 1,371 | 1,393 | +18 | +1.3% | 21,600 |
| 2025/07/23 | 1,361 | 1,382 | 1,346 | 1,375 | +15 | +1.1% | 49,100 |
| 2025/07/22 | 1,351 | 1,371 | 1,346 | 1,360 | -7 | -0.5% | 20,300 |
| 2025/07/18 | 1,397 | 1,397 | 1,367 | 1,367 | -25 | -1.8% | 20,300 |
| 2025/07/17 | 1,379 | 1,403 | 1,374 | 1,392 | +18 | +1.3% | 42,400 |
| 2025/07/16 | 1,392 | 1,394 | 1,374 | 1,374 | -21 | -1.5% | 22,500 |
| 2025/07/15 | 1,388 | 1,413 | 1,388 | 1,395 | +10 | +0.7% | 28,600 |
| 2025/07/14 | 1,387 | 1,406 | 1,383 | 1,385 | -9 | -0.6% | 21,400 |
| 2025/07/11 | 1,392 | 1,404 | 1,384 | 1,394 | +3 | +0.2% | 20,000 |
| 2025/07/10 | 1,413 | 1,413 | 1,390 | 1,391 | -18 | -1.3% | 31,200 |
| 2025/07/09 | 1,405 | 1,419 | 1,400 | 1,409 | +4 | +0.3% | 19,600 |
| 2025/07/08 | 1,422 | 1,422 | 1,400 | 1,405 | -4 | -0.3% | 25,100 |
| 2025/07/07 | 1,392 | 1,419 | 1,380 | 1,409 | -1 | -0.1% | 40,600 |
| 2025/07/04 | 1,400 | 1,421 | 1,400 | 1,410 | +10 | +0.7% | 26,600 |
| 2025/07/03 | 1,468 | 1,482 | 1,391 | 1,400 | -54 | -3.7% | 48,600 |
| 2025/07/02 | 1,480 | 1,510 | 1,454 | 1,454 | -50 | -3.3% | 45,500 |
| 2025/07/01 | 1,500 | 1,510 | 1,486 | 1,504 | +4 | +0.3% | 39,000 |
| 2025/06/30 | 1,500 | 1,513 | 1,495 | 1,500 | +8 | +0.5% | 41,600 |
| 2025/06/27 | 1,472 | 1,496 | 1,460 | 1,492 | +26 | +1.8% | 54,200 |
| 2025/06/26 | 1,445 | 1,470 | 1,442 | 1,466 | +21 | +1.5% | 27,300 |
| 2025/06/25 | 1,456 | 1,456 | 1,427 | 1,445 | -15 | -1% | 26,400 |
| 2025/06/24 | 1,448 | 1,462 | 1,445 | 1,460 | +15 | +1% | 19,700 |
| 2025/06/23 | 1,458 | 1,470 | 1,441 | 1,445 | -25 | -1.7% | 38,100 |
| 2025/06/20 | 1,495 | 1,498 | 1,470 | 1,470 | -12 | -0.8% | 50,500 |
| 2025/06/19 | 1,520 | 1,520 | 1,480 | 1,482 | -8 | -0.5% | 46,900 |
| 2025/06/18 | 1,450 | 1,517 | 1,450 | 1,490 | +52 | +3.6% | 120,700 |
| 2025/06/17 | 1,449 | 1,461 | 1,438 | 1,438 | -12 | -0.8% | 34,900 |
| 2025/06/16 | 1,419 | 1,450 | 1,418 | 1,450 | +29 | +2% | 29,700 |
| 2025/06/13 | 1,432 | 1,436 | 1,401 | 1,421 | -14 | -1% | 41,400 |
| 2025/06/12 | 1,430 | 1,448 | 1,418 | 1,435 | +23 | +1.6% | 59,500 |
1～
50
件表示中 / 7022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 | 169,000円 | +2.1% | +22.9% | 3.20% | 13.60倍 | 1.82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 |
| ソリトン | 140,600円 | +4.8% | +2.0% | 3.70% | 14.90倍 | 2.16倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＧＭＯＧＳＨＤ | 237,200円 | +6.4% | +9.6% | 2.10% | 30.95倍 | 2.94倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ネオジャパン | 193,900円 | +10.8% | +5.7% | 2.17% | 18.59倍 | 4.31倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| ダイナミクマ | 113,100円 | -6.2% | - | 0.00% | - | 2.99倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
市場注目の銘柄
チャート関連のコラム
