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 |
|---|---|---|---|---|---|---|---|
| 2026/01/22 | 1,885 | 1,893 | 1,851 | 1,885 | +7 | +0.4% | 79,100 |
| 2026/01/21 | 1,870 | 1,894 | 1,850 | 1,878 | -38 | -2% | 114,400 |
| 2026/01/20 | 1,946 | 1,946 | 1,894 | 1,916 | -2 | -0.1% | 94,500 |
| 2026/01/19 | 1,931 | 1,951 | 1,914 | 1,918 | +27 | +1.4% | 145,900 |
| 2026/01/16 | 1,924 | 1,942 | 1,878 | 1,891 | -32 | -1.7% | 92,500 |
| 2026/01/15 | 1,860 | 1,932 | 1,856 | 1,923 | +69 | +3.7% | 132,000 |
| 2026/01/14 | 1,846 | 1,878 | 1,828 | 1,854 | -2 | -0.1% | 174,000 |
| 2026/01/13 | 1,876 | 1,876 | 1,831 | 1,856 | +20 | +1.1% | 172,200 |
| 2026/01/09 | 1,820 | 1,852 | 1,811 | 1,836 | +11 | +0.6% | 112,300 |
| 2026/01/08 | 1,848 | 1,866 | 1,825 | 1,825 | -12 | -0.7% | 100,500 |
| 2026/01/07 | 1,820 | 1,849 | 1,796 | 1,837 | +13 | +0.7% | 107,600 |
| 2026/01/06 | 1,804 | 1,824 | 1,795 | 1,824 | +34 | +1.9% | 86,600 |
| 2026/01/05 | 1,790 | 1,828 | 1,786 | 1,790 | -25 | -1.4% | 185,100 |
| 2025/12/30 | 1,828 | 1,852 | 1,811 | 1,815 | -26 | -1.4% | 94,400 |
| 2025/12/29 | 1,824 | 1,866 | 1,820 | 1,841 | +4 | +0.2% | 71,900 |
| 2025/12/26 | 1,847 | 1,872 | 1,824 | 1,837 | +6 | +0.3% | 152,200 |
| 2025/12/25 | 1,799 | 1,845 | 1,791 | 1,831 | +31 | +1.7% | 90,600 |
| 2025/12/24 | 1,830 | 1,834 | 1,769 | 1,800 | -29 | -1.6% | 170,000 |
| 2025/12/23 | 1,866 | 1,913 | 1,823 | 1,829 | -38 | -2% | 338,600 |
| 2025/12/22 | 1,903 | 1,916 | 1,860 | 1,867 | -37 | -1.9% | 131,300 |
| 2025/12/19 | 1,834 | 1,904 | 1,832 | 1,904 | +70 | +3.8% | 154,700 |
| 2025/12/18 | 1,845 | 1,873 | 1,820 | 1,834 | -16 | -0.9% | 134,200 |
| 2025/12/17 | 1,868 | 1,877 | 1,816 | 1,850 | -1 | -0.1% | 217,600 |
| 2025/12/16 | 1,940 | 1,972 | 1,840 | 1,851 | -18 | -1% | 508,400 |
| 2025/12/15 | 1,906 | 1,932 | 1,849 | 1,869 | -49 | -2.6% | 324,400 |
| 2025/12/12 | 1,998 | 2,005 | 1,912 | 1,918 | -69 | -3.5% | 332,800 |
| 2025/12/11 | 1,970 | 2,056 | 1,925 | 1,987 | +11 | +0.6% | 750,100 |
| 2025/12/10 | 2,080 | 2,080 | 1,900 | 1,976 | -108 | -5.2% | 855,500 |
| 2025/12/09 | 2,115 | 2,249 | 1,974 | 2,084 | -61 | -2.8% | 1,798,000 |
| 2025/12/08 | 1,937 | 2,237 | 1,918 | 2,145 | +308 | +16.8% | 1,746,600 |
| 2025/12/05 | 1,820 | 1,840 | 1,795 | 1,837 | +26 | +1.4% | 64,900 |
| 2025/12/04 | 1,789 | 1,816 | 1,772 | 1,811 | +36 | +2% | 63,100 |
| 2025/12/03 | 1,738 | 1,797 | 1,738 | 1,775 | +35 | +2% | 68,000 |
| 2025/12/02 | 1,726 | 1,746 | 1,691 | 1,740 | +24 | +1.4% | 61,000 |
| 2025/12/01 | 1,758 | 1,764 | 1,712 | 1,716 | -42 | -2.4% | 71,800 |
| 2025/11/28 | 1,765 | 1,781 | 1,745 | 1,758 | -16 | -0.9% | 28,900 |
| 2025/11/27 | 1,809 | 1,810 | 1,766 | 1,774 | -26 | -1.4% | 44,600 |
| 2025/11/26 | 1,773 | 1,802 | 1,771 | 1,800 | +31 | +1.8% | 94,000 |
| 2025/11/25 | 1,795 | 1,795 | 1,754 | 1,769 | -14 | -0.8% | 42,600 |
| 2025/11/21 | 1,690 | 1,798 | 1,679 | 1,783 | +76 | +4.5% | 95,700 |
| 2025/11/20 | 1,733 | 1,757 | 1,702 | 1,707 | -10 | -0.6% | 57,900 |
| 2025/11/19 | 1,717 | 1,745 | 1,693 | 1,717 | ±0 | ±0% | 55,500 |
| 2025/11/18 | 1,728 | 1,737 | 1,705 | 1,717 | -29 | -1.7% | 59,900 |
| 2025/11/17 | 1,702 | 1,753 | 1,701 | 1,746 | +124 | +7.6% | 135,700 |
| 2025/11/14 | 1,645 | 1,655 | 1,619 | 1,622 | -34 | -2.1% | 46,400 |
| 2025/11/13 | 1,645 | 1,673 | 1,640 | 1,656 | +9 | +0.5% | 33,300 |
| 2025/11/12 | 1,615 | 1,669 | 1,615 | 1,647 | +35 | +2.2% | 20,700 |
| 2025/11/11 | 1,623 | 1,623 | 1,598 | 1,612 | -3 | -0.2% | 23,500 |
| 2025/11/10 | 1,601 | 1,621 | 1,601 | 1,615 | +14 | +0.9% | 13,900 |
| 2025/11/07 | 1,592 | 1,606 | 1,587 | 1,601 | +2 | +0.1% | 12,500 |
1～
50
件表示中 / 7122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 | 188,500円 | +2.1% | +22.9% | 2.86% | 14.84倍 | 1.75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 |
| システムサポＨ | 148,100円 | +18.8% | +20.3% | 2.03% | 17.66倍 | 5.10倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| Ｓｐｅｅｅ | 267,800円 | +3.4% | - | 0.00% | - | 4.22倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。暗号資産事業も推進 |
| インフキュリオン | 148,000円 | +25.5% | -25.2% | 0.00% | 152.58倍 | 10.90倍 |
|
金融・決済基盤の開発、提供やコンサルを展開。法人向けクレジットカード決済関連が拡大 |
| ＮＣＳ＆Ａ | 168,800円 | +3.9% | +29.4% | 3.26% | 13.95倍 | 1.88倍 |
|
ソフト開発の老舗。自社製品ソリューション中心にＳＩ、受託開発など総合情報サービスを展開 |
市場注目の銘柄
チャート関連のコラム
