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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,095 | 1,100 | 1,091 | 1,095 | -6 | -0.5% | 14,700 |
| 2025/02/17 | 1,088 | 1,106 | 1,088 | 1,101 | +4 | +0.4% | 20,500 |
| 2025/02/14 | 1,098 | 1,105 | 1,097 | 1,097 | -13 | -1.2% | 15,400 |
| 2025/02/13 | 1,105 | 1,111 | 1,101 | 1,110 | +9 | +0.8% | 12,600 |
| 2025/02/12 | 1,113 | 1,113 | 1,100 | 1,101 | -7 | -0.6% | 7,800 |
| 2025/02/10 | 1,123 | 1,123 | 1,104 | 1,108 | -2 | -0.2% | 10,500 |
| 2025/02/07 | 1,102 | 1,117 | 1,102 | 1,110 | +8 | +0.7% | 17,200 |
| 2025/02/06 | 1,100 | 1,107 | 1,095 | 1,102 | +2 | +0.2% | 5,600 |
| 2025/02/05 | 1,099 | 1,110 | 1,099 | 1,100 | ±0 | ±0% | 10,700 |
| 2025/02/04 | 1,097 | 1,105 | 1,097 | 1,100 | +9 | +0.8% | 7,900 |
| 2025/02/03 | 1,101 | 1,109 | 1,090 | 1,091 | -20 | -1.8% | 19,000 |
| 2025/01/31 | 1,111 | 1,114 | 1,099 | 1,111 | +1 | +0.1% | 13,200 |
| 2025/01/30 | 1,100 | 1,110 | 1,096 | 1,110 | +7 | +0.6% | 11,500 |
| 2025/01/29 | 1,118 | 1,118 | 1,101 | 1,103 | -15 | -1.3% | 8,200 |
| 2025/01/28 | 1,091 | 1,123 | 1,091 | 1,118 | +27 | +2.5% | 18,500 |
| 2025/01/27 | 1,104 | 1,104 | 1,089 | 1,091 | -4 | -0.4% | 15,200 |
| 2025/01/24 | 1,086 | 1,095 | 1,080 | 1,095 | +14 | +1.3% | 14,100 |
| 2025/01/23 | 1,070 | 1,091 | 1,068 | 1,081 | +14 | +1.3% | 18,900 |
| 2025/01/22 | 1,064 | 1,081 | 1,060 | 1,067 | +12 | +1.1% | 12,200 |
| 2025/01/21 | 1,062 | 1,064 | 1,051 | 1,055 | -9 | -0.8% | 11,600 |
| 2025/01/20 | 1,052 | 1,070 | 1,052 | 1,064 | +5 | +0.5% | 9,800 |
| 2025/01/17 | 1,047 | 1,062 | 1,047 | 1,059 | +1 | +0.1% | 12,400 |
| 2025/01/16 | 1,062 | 1,065 | 1,057 | 1,058 | -3 | -0.3% | 13,900 |
| 2025/01/15 | 1,067 | 1,074 | 1,061 | 1,061 | -6 | -0.6% | 22,900 |
| 2025/01/14 | 1,068 | 1,073 | 1,060 | 1,067 | -17 | -1.6% | 34,000 |
| 2025/01/10 | 1,080 | 1,089 | 1,072 | 1,084 | -5 | -0.5% | 19,900 |
| 2025/01/09 | 1,100 | 1,100 | 1,087 | 1,089 | -11 | -1% | 16,100 |
| 2025/01/08 | 1,103 | 1,106 | 1,100 | 1,100 | -7 | -0.6% | 12,500 |
| 2025/01/07 | 1,117 | 1,117 | 1,101 | 1,107 | +4 | +0.4% | 16,900 |
| 2025/01/06 | 1,120 | 1,120 | 1,103 | 1,103 | -10 | -0.9% | 19,100 |
| 2024/12/30 | 1,129 | 1,130 | 1,110 | 1,113 | -14 | -1.2% | 8,900 |
| 2024/12/27 | 1,117 | 1,127 | 1,106 | 1,127 | +10 | +0.9% | 25,300 |
| 2024/12/26 | 1,117 | 1,119 | 1,104 | 1,117 | +1 | +0.1% | 33,500 |
| 2024/12/25 | 1,118 | 1,118 | 1,102 | 1,116 | -1 | -0.1% | 12,400 |
| 2024/12/24 | 1,114 | 1,117 | 1,104 | 1,117 | +2 | +0.2% | 18,300 |
| 2024/12/23 | 1,111 | 1,121 | 1,109 | 1,115 | +4 | +0.4% | 14,300 |
| 2024/12/20 | 1,119 | 1,124 | 1,110 | 1,111 | -8 | -0.7% | 7,100 |
| 2024/12/19 | 1,108 | 1,124 | 1,108 | 1,119 | +4 | +0.4% | 7,700 |
| 2024/12/18 | 1,120 | 1,127 | 1,115 | 1,115 | -17 | -1.5% | 5,600 |
| 2024/12/17 | 1,135 | 1,135 | 1,111 | 1,132 | +30 | +2.7% | 44,600 |
| 2024/12/16 | 1,105 | 1,110 | 1,100 | 1,102 | -3 | -0.3% | 6,700 |
| 2024/12/13 | 1,101 | 1,109 | 1,101 | 1,105 | -9 | -0.8% | 15,600 |
| 2024/12/12 | 1,109 | 1,115 | 1,105 | 1,114 | +11 | +1% | 13,100 |
| 2024/12/11 | 1,108 | 1,111 | 1,100 | 1,103 | -7 | -0.6% | 11,000 |
| 2024/12/10 | 1,120 | 1,120 | 1,109 | 1,110 | -4 | -0.4% | 7,700 |
| 2024/12/09 | 1,128 | 1,137 | 1,110 | 1,114 | +2 | +0.2% | 23,400 |
| 2024/12/06 | 1,108 | 1,114 | 1,093 | 1,112 | +11 | +1% | 8,900 |
| 2024/12/05 | 1,090 | 1,107 | 1,090 | 1,101 | +14 | +1.3% | 16,500 |
| 2024/12/04 | 1,093 | 1,096 | 1,076 | 1,087 | -17 | -1.5% | 29,500 |
| 2024/12/03 | 1,092 | 1,109 | 1,092 | 1,104 | +7 | +0.6% | 10,300 |
51～
100
件表示中 / 6946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 | 111,900円 | +3.2% | +6.5% | 3.75% | 11.83倍 | 1.26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 |
| スパイダーＰ | 52,300円 | +30.2% | - | 0.00% | - | 6.98倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| オープンドア | 58,600円 | +5.4% | - | 0.00% | 181.99倍 | 3.79倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| 網 屋 | 421,000円 | +20.6% | +9.2% | 0.00% | 40.19倍 | 8.01倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| オープンワーク | 85,100円 | +27.1% | +9.3% | 0.00% | 22.84倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム
