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 |
|---|---|---|---|---|---|---|---|
| 2000/06/20 | 1,975 | 2,030 | 1,955 | 1,995 | +10 | +0.5% | 62,000 |
| 2000/06/19 | 2,075 | 2,075 | 1,950 | 1,985 | -100 | -4.8% | 12,000 |
| 2000/06/16 | 1,875 | 2,100 | 1,875 | 2,085 | +185 | +9.7% | 68,000 |
| 2000/06/15 | 2,000 | 2,000 | 1,900 | 1,900 | -100 | -5% | 18,000 |
| 2000/06/14 | 2,050 | 2,075 | 2,000 | 2,000 | -25 | -1.2% | 38,000 |
| 2000/06/13 | 2,110 | 2,110 | 2,005 | 2,025 | -70 | -3.3% | 20,000 |
| 2000/06/12 | 2,055 | 2,100 | 2,055 | 2,095 | +90 | +4.5% | 6,000 |
| 2000/06/09 | 2,000 | 2,050 | 1,950 | 2,005 | -20 | -1% | 30,000 |
| 2000/06/08 | 2,090 | 2,090 | 2,025 | 2,025 | -65 | -3.1% | 54,000 |
| 2000/06/07 | 2,125 | 2,145 | 2,090 | 2,090 | -155 | -6.9% | 42,000 |
| 2000/06/06 | 2,320 | 2,320 | 2,205 | 2,245 | -75 | -3.2% | 122,000 |
| 2000/06/05 | 2,145 | 2,320 | 2,145 | 2,320 | +250 | +12.1% | 240,000 |
| 2000/06/02 | 1,995 | 2,115 | 1,970 | 2,070 | +175 | +9.2% | 154,000 |
| 2000/06/01 | 1,900 | 1,900 | 1,850 | 1,895 | +45 | +2.4% | 34,000 |
| 2000/05/31 | 1,875 | 1,950 | 1,850 | 1,850 | +50 | +2.8% | 80,000 |
| 2000/05/30 | 1,800 | 1,835 | 1,765 | 1,800 | -25 | -1.4% | 30,000 |
| 2000/05/29 | 1,780 | 1,825 | 1,750 | 1,825 | +50 | +2.8% | 54,000 |
| 2000/05/26 | 1,825 | 1,850 | 1,775 | 1,775 | ±0 | ±0% | 92,000 |
| 2000/05/25 | 1,715 | 1,775 | 1,700 | 1,775 | +210 | +13.4% | 54,000 |
| 2000/05/24 | 1,685 | 1,685 | 1,540 | 1,565 | -130 | -7.7% | 66,000 |
| 2000/05/23 | 1,630 | 1,750 | 1,630 | 1,695 | +65 | +4% | 108,000 |
| 2000/05/22 | 1,575 | 1,695 | 1,575 | 1,630 | -195 | -10.7% | 102,000 |
| 2000/05/19 | 1,675 | 1,825 | 1,655 | 1,825 | -50 | -2.7% | 144,000 |
| 2000/05/18 | 2,000 | 2,000 | 1,855 | 1,875 | -225 | -10.7% | 96,000 |
| 2000/05/17 | 2,230 | 2,255 | 2,080 | 2,100 | -105 | -4.8% | 84,000 |
| 2000/05/16 | 2,225 | 2,275 | 2,175 | 2,205 | -145 | -6.2% | 54,000 |
| 2000/05/15 | 2,400 | 2,400 | 2,300 | 2,350 | +175 | +8% | 122,000 |
| 2000/05/12 | 2,160 | 2,255 | 2,160 | 2,175 | +165 | +8.2% | 154,000 |
| 2000/05/11 | 2,000 | 2,045 | 1,995 | 2,010 | -115 | -5.4% | 174,000 |
| 2000/05/10 | 2,250 | 2,300 | 2,005 | 2,125 | -100 | -4.5% | 222,000 |
| 2000/05/09 | 2,725 | 2,725 | 2,175 | 2,225 | -450 | -16.8% | 596,000 |
| 2000/05/08 | 2,675 | 2,675 | 2,675 | 2,675 | +250 | +10.3% | 28,000 |
| 2000/05/02 | 2,425 | 2,425 | 2,425 | 2,425 | +250 | +11.5% | 74,000 |
| 2000/05/01 | 2,175 | 2,175 | 2,175 | 2,175 | +250 | +13% | 40,000 |
| 2000/04/28 | 1,925 | 1,925 | 1,925 | 1,925 | +250 | +14.9% | 40,000 |
| 2000/04/27 | 1,765 | 1,785 | 1,610 | 1,675 | -85 | -4.8% | 74,000 |
| 2000/04/26 | 1,750 | 1,795 | 1,750 | 1,760 | +110 | +6.7% | 48,000 |
| 2000/04/25 | 1,855 | 1,855 | 1,650 | 1,650 | -130 | -7.3% | 56,000 |
| 2000/04/24 | 2,000 | 2,000 | 1,780 | 1,780 | -95 | -5.1% | 94,000 |
| 2000/04/21 | 1,760 | 1,950 | 1,760 | 1,875 | +165 | +9.6% | 132,000 |
| 2000/04/20 | 1,540 | 1,750 | 1,450 | 1,710 | +210 | +14% | 88,000 |
| 2000/04/19 | 1,440 | 1,500 | 1,440 | 1,500 | +200 | +15.4% | 42,000 |
| 2000/04/18 | 1,390 | 1,435 | 1,255 | 1,300 | +50 | +4% | 120,000 |
| 2000/04/17 | 1,250 | 1,250 | 1,250 | 1,250 | -250 | -16.7% | 122,000 |
| 2000/04/14 | 1,445 | 1,575 | 1,350 | 1,500 | -95 | -6% | 170,000 |
| 2000/04/13 | 1,745 | 1,745 | 1,595 | 1,595 | -250 | -13.6% | 108,000 |
| 2000/04/12 | 1,850 | 1,900 | 1,835 | 1,845 | -155 | -7.8% | 42,000 |
| 2000/04/11 | 1,950 | 2,000 | 1,805 | 2,000 | -55 | -2.7% | 130,000 |
| 2000/04/10 | 2,055 | 2,055 | 1,945 | 2,055 | +250 | +13.9% | 202,000 |
| 2000/04/07 | 1,605 | 1,805 | 1,605 | 1,805 | +250 | +16.1% | 192,000 |
6101～
6150
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 | 126,300円 | +2.1% | +22.9% | 3.96% | 10.16倍 | 1.36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 | 88,000円 | 0.0% | +15.9% | 2.61% | 11.81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 | 117,900円 | +13.7% | +12.8% | 1.61% | 12.51倍 | 4.70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 | 50,300円 | +11.0% | +15.9% | 2.39% | 20.21倍 | 4.31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 | 492,500円 | +5.2% | +0.2% | 2.23% | 14.61倍 | 2.26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
