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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,004 | 1,012 | 998 | 1,012 | +7 | +0.7% | 27,300 |
| 2022/11/18 | 1,015 | 1,018 | 1,004 | 1,005 | -6 | -0.6% | 21,200 |
| 2022/11/17 | 1,009 | 1,011 | 1,004 | 1,011 | +2 | +0.2% | 9,400 |
| 2022/11/16 | 1,010 | 1,014 | 1,006 | 1,009 | +1 | +0.1% | 9,300 |
| 2022/11/15 | 1,020 | 1,025 | 1,008 | 1,008 | -12 | -1.2% | 16,600 |
| 2022/11/14 | 1,025 | 1,031 | 1,015 | 1,020 | -5 | -0.5% | 33,900 |
| 2022/11/11 | 1,020 | 1,025 | 1,010 | 1,025 | +10 | +1% | 35,600 |
| 2022/11/10 | 1,013 | 1,015 | 1,005 | 1,015 | +2 | +0.2% | 13,400 |
| 2022/11/09 | 1,017 | 1,017 | 1,009 | 1,013 | +3 | +0.3% | 11,900 |
| 2022/11/08 | 1,006 | 1,014 | 1,003 | 1,010 | +6 | +0.6% | 16,600 |
| 2022/11/07 | 1,012 | 1,012 | 999 | 1,004 | +7 | +0.7% | 10,400 |
| 2022/11/04 | 1,008 | 1,022 | 996 | 997 | -15 | -1.5% | 34,000 |
| 2022/11/02 | 1,019 | 1,019 | 1,011 | 1,012 | -7 | -0.7% | 11,800 |
| 2022/11/01 | 1,011 | 1,020 | 1,006 | 1,019 | +9 | +0.9% | 33,000 |
| 2022/10/31 | 1,017 | 1,017 | 1,006 | 1,010 | -3 | -0.3% | 18,200 |
| 2022/10/28 | 1,006 | 1,017 | 1,004 | 1,013 | ±0 | ±0% | 65,600 |
| 2022/10/27 | 1,014 | 1,015 | 1,007 | 1,013 | +3 | +0.3% | 13,400 |
| 2022/10/26 | 1,012 | 1,015 | 1,006 | 1,010 | +5 | +0.5% | 19,300 |
| 2022/10/25 | 1,004 | 1,006 | 998 | 1,005 | +9 | +0.9% | 14,300 |
| 2022/10/24 | 1,017 | 1,017 | 996 | 996 | -10 | -1% | 16,000 |
| 2022/10/21 | 1,006 | 1,008 | 1,002 | 1,006 | -3 | -0.3% | 9,800 |
| 2022/10/20 | 1,000 | 1,009 | 997 | 1,009 | +13 | +1.3% | 15,400 |
| 2022/10/19 | 1,007 | 1,012 | 996 | 996 | -12 | -1.2% | 23,500 |
| 2022/10/18 | 999 | 1,008 | 998 | 1,008 | +19 | +1.9% | 32,700 |
| 2022/10/17 | 995 | 995 | 986 | 989 | -7 | -0.7% | 10,300 |
| 2022/10/14 | 997 | 1,007 | 986 | 996 | +14 | +1.4% | 41,400 |
| 2022/10/13 | 1,001 | 1,015 | 982 | 982 | -10 | -1% | 35,500 |
| 2022/10/12 | 986 | 1,000 | 984 | 992 | +4 | +0.4% | 27,600 |
| 2022/10/11 | 992 | 996 | 985 | 988 | -7 | -0.7% | 27,000 |
| 2022/10/07 | 984 | 995 | 981 | 995 | +7 | +0.7% | 26,500 |
| 2022/10/06 | 980 | 994 | 979 | 988 | +8 | +0.8% | 19,200 |
| 2022/10/05 | 986 | 992 | 980 | 980 | -6 | -0.6% | 18,800 |
| 2022/10/04 | 963 | 986 | 963 | 986 | +30 | +3.1% | 36,900 |
| 2022/10/03 | 952 | 960 | 947 | 956 | ±0 | ±0% | 15,400 |
| 2022/09/30 | 953 | 967 | 951 | 956 | -8 | -0.8% | 19,300 |
| 2022/09/29 | 960 | 964 | 950 | 964 | +12 | +1.3% | 20,800 |
| 2022/09/28 | 947 | 956 | 937 | 952 | +5 | +0.5% | 30,400 |
| 2022/09/27 | 948 | 955 | 946 | 947 | +3 | +0.3% | 25,400 |
| 2022/09/26 | 957 | 957 | 944 | 944 | -12 | -1.3% | 34,600 |
| 2022/09/22 | 945 | 961 | 942 | 956 | +1 | +0.1% | 24,400 |
| 2022/09/21 | 965 | 972 | 950 | 955 | -22 | -2.3% | 34,200 |
| 2022/09/20 | 980 | 985 | 972 | 977 | -4 | -0.4% | 25,700 |
| 2022/09/16 | 997 | 997 | 981 | 981 | -16 | -1.6% | 30,200 |
| 2022/09/15 | 994 | 1,001 | 991 | 997 | +3 | +0.3% | 15,100 |
| 2022/09/14 | 988 | 1,000 | 986 | 994 | -14 | -1.4% | 27,700 |
| 2022/09/13 | 1,016 | 1,019 | 1,008 | 1,008 | -2 | -0.2% | 17,400 |
| 2022/09/12 | 1,009 | 1,013 | 1,005 | 1,010 | +11 | +1.1% | 21,400 |
| 2022/09/09 | 991 | 1,006 | 990 | 999 | +1 | +0.1% | 31,000 |
| 2022/09/08 | 1,003 | 1,003 | 992 | 998 | +10 | +1% | 27,900 |
| 2022/09/07 | 1,005 | 1,005 | 987 | 988 | -19 | -1.9% | 35,300 |
601～
650
件表示中 / 6947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 | 113,200円 | +3.2% | +6.5% | 3.71% | 11.97倍 | 1.27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 |
| ファインデクス | 71,500円 | +3.1% | -1.9% | 2.38% | 16.41倍 | 3.24倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ＣＣＴ | 106,600円 | +13.7% | +12.8% | 1.78% | 11.31倍 | 4.25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 |
| オープンワーク | 86,100円 | +27.1% | +9.3% | 0.00% | 23.11倍 | 2.78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 |
| ファーストＡ | 166,700円 | +38.4% | +29.5% | 0.18% | 113.25倍 | 13.21倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
市場注目の銘柄
チャート関連のコラム
