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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,390 | 1,415 | 1,390 | 1,412 | +22 | +1.6% | 42,300 |
| 2025/06/10 | 1,370 | 1,399 | 1,370 | 1,390 | +21 | +1.5% | 61,100 |
| 2025/06/09 | 1,370 | 1,377 | 1,359 | 1,369 | -6 | -0.4% | 25,200 |
| 2025/06/06 | 1,388 | 1,400 | 1,366 | 1,375 | ±0 | ±0% | 52,800 |
| 2025/06/05 | 1,355 | 1,390 | 1,355 | 1,375 | +13 | +1% | 35,500 |
| 2025/06/04 | 1,348 | 1,370 | 1,348 | 1,362 | +10 | +0.7% | 17,400 |
| 2025/06/03 | 1,360 | 1,366 | 1,345 | 1,352 | ±0 | ±0% | 22,400 |
| 2025/06/02 | 1,350 | 1,376 | 1,350 | 1,352 | -15 | -1.1% | 23,400 |
| 2025/05/30 | 1,345 | 1,378 | 1,342 | 1,367 | +15 | +1.1% | 25,200 |
| 2025/05/29 | 1,347 | 1,381 | 1,344 | 1,352 | -5 | -0.4% | 60,500 |
| 2025/05/28 | 1,368 | 1,370 | 1,342 | 1,357 | +3 | +0.2% | 37,900 |
| 2025/05/27 | 1,354 | 1,374 | 1,340 | 1,354 | +39 | +3% | 98,500 |
| 2025/05/26 | 1,303 | 1,323 | 1,303 | 1,315 | +12 | +0.9% | 18,000 |
| 2025/05/23 | 1,291 | 1,309 | 1,289 | 1,303 | +13 | +1% | 23,500 |
| 2025/05/22 | 1,271 | 1,310 | 1,265 | 1,290 | +8 | +0.6% | 32,600 |
| 2025/05/21 | 1,294 | 1,303 | 1,281 | 1,282 | -9 | -0.7% | 21,200 |
| 2025/05/20 | 1,318 | 1,322 | 1,291 | 1,291 | -22 | -1.7% | 28,200 |
| 2025/05/19 | 1,288 | 1,333 | 1,278 | 1,313 | +30 | +2.3% | 64,600 |
| 2025/05/16 | 1,262 | 1,299 | 1,258 | 1,283 | +15 | +1.2% | 59,700 |
| 2025/05/15 | 1,238 | 1,279 | 1,238 | 1,268 | +5 | +0.4% | 26,900 |
| 2025/05/14 | 1,290 | 1,290 | 1,245 | 1,263 | -36 | -2.8% | 58,300 |
| 2025/05/13 | 1,306 | 1,335 | 1,289 | 1,299 | -7 | -0.5% | 92,400 |
| 2025/05/12 | 1,222 | 1,312 | 1,204 | 1,306 | +170 | +15% | 299,400 |
| 2025/05/09 | 1,135 | 1,145 | 1,132 | 1,136 | +1 | +0.1% | 21,300 |
| 2025/05/08 | 1,134 | 1,135 | 1,126 | 1,135 | +3 | +0.3% | 12,600 |
| 2025/05/07 | 1,119 | 1,133 | 1,112 | 1,132 | +13 | +1.2% | 22,900 |
| 2025/05/02 | 1,120 | 1,132 | 1,108 | 1,119 | -1 | -0.1% | 24,700 |
| 2025/05/01 | 1,110 | 1,120 | 1,100 | 1,120 | +8 | +0.7% | 21,700 |
| 2025/04/30 | 1,080 | 1,126 | 1,042 | 1,112 | +44 | +4.1% | 143,700 |
| 2025/04/28 | 1,095 | 1,095 | 1,068 | 1,068 | -18 | -1.7% | 15,100 |
| 2025/04/25 | 1,101 | 1,101 | 1,083 | 1,086 | +15 | +1.4% | 18,900 |
| 2025/04/24 | 1,087 | 1,087 | 1,063 | 1,071 | -9 | -0.8% | 36,000 |
| 2025/04/23 | 1,090 | 1,093 | 1,071 | 1,080 | +14 | +1.3% | 23,900 |
| 2025/04/22 | 1,049 | 1,072 | 1,049 | 1,066 | +17 | +1.6% | 19,100 |
| 2025/04/21 | 1,048 | 1,056 | 1,040 | 1,049 | +1 | +0.1% | 16,900 |
| 2025/04/18 | 1,025 | 1,048 | 1,025 | 1,048 | +29 | +2.8% | 20,400 |
| 2025/04/17 | 1,010 | 1,026 | 1,008 | 1,019 | +9 | +0.9% | 8,400 |
| 2025/04/16 | 1,016 | 1,018 | 1,005 | 1,010 | +3 | +0.3% | 9,700 |
| 2025/04/15 | 1,010 | 1,020 | 1,007 | 1,007 | +12 | +1.2% | 13,700 |
| 2025/04/14 | 996 | 1,004 | 994 | 995 | +6 | +0.6% | 26,600 |
| 2025/04/11 | 975 | 990 | 955 | 989 | -1 | -0.1% | 28,000 |
| 2025/04/10 | 1,003 | 1,003 | 973 | 990 | +47 | +5% | 31,700 |
| 2025/04/09 | 955 | 955 | 935 | 943 | -27 | -2.8% | 39,000 |
| 2025/04/08 | 958 | 989 | 953 | 970 | +52 | +5.7% | 36,900 |
| 2025/04/07 | 941 | 957 | 912 | 918 | -78 | -7.8% | 83,300 |
| 2025/04/04 | 1,023 | 1,035 | 979 | 996 | -52 | -5% | 70,500 |
| 2025/04/03 | 1,028 | 1,058 | 1,027 | 1,048 | -23 | -2.1% | 53,100 |
| 2025/04/02 | 1,084 | 1,084 | 1,068 | 1,071 | -10 | -0.9% | 14,100 |
| 2025/04/01 | 1,074 | 1,094 | 1,074 | 1,081 | +7 | +0.7% | 20,500 |
| 2025/03/31 | 1,096 | 1,096 | 1,074 | 1,074 | -33 | -3% | 29,600 |
51～
100
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
