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 |
|---|---|---|---|---|---|---|---|
| 2000/11/13 | 995 | 1,025 | 955 | 1,005 | -150 | -13% | 115,000 |
| 2000/11/10 | 1,175 | 1,175 | 1,150 | 1,155 | -20 | -1.7% | 18,800 |
| 2000/11/09 | 1,175 | 1,180 | 1,155 | 1,175 | -35 | -2.9% | 47,600 |
| 2000/11/08 | 1,225 | 1,225 | 1,155 | 1,210 | +15 | +1.3% | 32,400 |
| 2000/11/07 | 1,165 | 1,200 | 1,150 | 1,195 | -5 | -0.4% | 38,400 |
| 2000/11/06 | 1,130 | 1,240 | 1,105 | 1,200 | +70 | +6.2% | 86,400 |
| 2000/11/02 | 1,110 | 1,200 | 1,075 | 1,130 | -20 | -1.7% | 62,800 |
| 2000/11/01 | 1,200 | 1,210 | 1,100 | 1,150 | +85 | +8% | 53,000 |
| 2000/10/31 | 1,135 | 1,135 | 1,060 | 1,065 | -90 | -7.8% | 16,000 |
| 2000/10/30 | 1,200 | 1,205 | 1,150 | 1,155 | -30 | -2.5% | 13,400 |
| 2000/10/27 | 1,195 | 1,225 | 1,175 | 1,185 | +10 | +0.9% | 15,600 |
| 2000/10/26 | 1,230 | 1,250 | 1,150 | 1,175 | -75 | -6% | 39,400 |
| 2000/10/25 | 1,250 | 1,250 | 1,235 | 1,250 | ±0 | ±0% | 53,400 |
| 2000/10/24 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 13,000 |
| 2000/10/23 | 1,250 | 1,265 | 1,220 | 1,250 | +20 | +1.6% | 47,000 |
| 2000/10/20 | 1,260 | 1,300 | 1,225 | 1,230 | +50 | +4.2% | 78,000 |
| 2000/10/19 | 1,195 | 1,220 | 1,150 | 1,180 | -40 | -3.3% | 44,200 |
| 2000/10/18 | 1,215 | 1,240 | 1,195 | 1,220 | -55 | -4.3% | 73,200 |
| 2000/10/17 | 1,385 | 1,390 | 1,270 | 1,275 | -110 | -7.9% | 42,600 |
| 2000/10/16 | 1,245 | 1,385 | 1,245 | 1,385 | +200 | +16.9% | 67,400 |
| 2000/10/13 | 1,175 | 1,215 | 1,140 | 1,185 | -40 | -3.3% | 133,400 |
| 2000/10/12 | 1,225 | 1,225 | 1,205 | 1,225 | -30 | -2.4% | 48,800 |
| 2000/10/11 | 1,275 | 1,280 | 1,250 | 1,255 | -55 | -4.2% | 59,000 |
| 2000/10/10 | 1,325 | 1,340 | 1,310 | 1,310 | -110 | -7.7% | 36,400 |
| 2000/10/06 | 1,455 | 1,455 | 1,375 | 1,420 | -40 | -2.7% | 64,600 |
| 2000/10/05 | 1,460 | 1,500 | 1,450 | 1,460 | -20 | -1.4% | 78,200 |
| 2000/10/04 | 1,495 | 1,495 | 1,470 | 1,480 | -30 | -2% | 56,000 |
| 2000/10/03 | 1,550 | 1,550 | 1,500 | 1,510 | -40 | -2.6% | 40,600 |
| 2000/10/02 | 1,575 | 1,575 | 1,475 | 1,550 | -55 | -3.4% | 53,000 |
| 2000/09/29 | 1,650 | 1,665 | 1,600 | 1,605 | -10 | -0.6% | 80,200 |
| 2000/09/28 | 1,600 | 1,615 | 1,560 | 1,615 | +35 | +2.2% | 22,400 |
| 2000/09/27 | 1,665 | 1,665 | 1,575 | 1,580 | -85 | -5.1% | 19,800 |
| 2000/09/26 | 1,650 | 1,665 | 1,625 | 1,665 | +65 | +4.1% | 28,000 |
| 2000/09/25 | 1,660 | 1,665 | 1,600 | 1,600 | +15 | +0.9% | 65,000 |
| 2000/09/22 | 1,625 | 1,665 | 1,575 | 1,585 | -30 | -1.9% | 90,600 |
| 2000/09/21 | 1,560 | 1,635 | 1,560 | 1,615 | +80 | +5.2% | 83,600 |
| 2000/09/20 | 1,625 | 1,630 | 1,505 | 1,535 | -80 | -5% | 192,400 |
| 2000/09/19 | 1,600 | 1,625 | 1,590 | 1,615 | -55 | -3.3% | 65,400 |
| 2000/09/18 | 1,700 | 1,700 | 1,650 | 1,670 | -75 | -4.3% | 53,800 |
| 2000/09/14 | 1,740 | 1,755 | 1,725 | 1,745 | -10 | -0.6% | 79,000 |
| 2000/09/13 | 1,800 | 1,800 | 1,700 | 1,755 | -50 | -2.8% | 87,400 |
| 2000/09/12 | 1,830 | 1,830 | 1,785 | 1,805 | -25 | -1.4% | 48,400 |
| 2000/09/11 | 1,895 | 1,900 | 1,830 | 1,830 | -85 | -4.4% | 15,600 |
| 2000/09/08 | 1,980 | 2,020 | 1,905 | 1,915 | -65 | -3.3% | 51,400 |
| 2000/09/07 | 1,900 | 1,995 | 1,880 | 1,980 | +105 | +5.6% | 98,200 |
| 2000/09/06 | 1,800 | 1,900 | 1,800 | 1,875 | ±0 | ±0% | 43,400 |
| 2000/09/05 | 1,850 | 1,895 | 1,795 | 1,875 | +15 | +0.8% | 55,800 |
| 2000/09/04 | 1,900 | 1,920 | 1,845 | 1,860 | -65 | -3.4% | 41,200 |
| 2000/09/01 | 2,015 | 2,025 | 1,875 | 1,925 | -65 | -3.3% | 94,600 |
| 2000/08/31 | 1,915 | 2,005 | 1,890 | 1,990 | +70 | +3.6% | 44,200 |
6001～
6050
件表示中 / 6952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 | 127,600円 | +2.1% | +22.9% | 3.92% | 10.26倍 | 1.37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 |
| デジハＨＤ | 88,100円 | 0.0% | +15.9% | 2.61% | 11.82倍 | 2.19倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＣＣＴ | 126,600円 | +13.7% | +12.8% | 1.50% | 13.43倍 | 5.05倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ニーズウェル | 50,200円 | +11.0% | +15.9% | 2.39% | 20.17倍 | 4.30倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| 情報企画 | 498,000円 | +5.2% | +0.2% | 2.21% | 14.77倍 | 2.29倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
市場注目の銘柄
チャート関連のコラム
