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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,091 | 1,101 | 1,090 | 1,097 | +6 | +0.5% | 8,100 |
| 2024/11/29 | 1,098 | 1,105 | 1,091 | 1,091 | -7 | -0.6% | 11,900 |
| 2024/11/28 | 1,088 | 1,104 | 1,088 | 1,098 | +10 | +0.9% | 20,400 |
| 2024/11/27 | 1,099 | 1,099 | 1,080 | 1,088 | -5 | -0.5% | 35,600 |
| 2024/11/26 | 1,095 | 1,097 | 1,087 | 1,093 | +6 | +0.6% | 17,200 |
| 2024/11/25 | 1,100 | 1,102 | 1,087 | 1,087 | ±0 | ±0% | 8,900 |
| 2024/11/22 | 1,098 | 1,099 | 1,087 | 1,087 | -6 | -0.5% | 4,300 |
| 2024/11/21 | 1,092 | 1,093 | 1,079 | 1,093 | +7 | +0.6% | 17,300 |
| 2024/11/20 | 1,090 | 1,092 | 1,076 | 1,086 | -5 | -0.5% | 11,600 |
| 2024/11/19 | 1,082 | 1,093 | 1,074 | 1,091 | +10 | +0.9% | 15,800 |
| 2024/11/18 | 1,080 | 1,098 | 1,080 | 1,081 | +5 | +0.5% | 30,000 |
| 2024/11/15 | 1,073 | 1,088 | 1,073 | 1,076 | ±0 | ±0% | 5,700 |
| 2024/11/14 | 1,085 | 1,085 | 1,074 | 1,076 | -9 | -0.8% | 7,000 |
| 2024/11/13 | 1,087 | 1,094 | 1,074 | 1,085 | -2 | -0.2% | 8,600 |
| 2024/11/12 | 1,110 | 1,110 | 1,081 | 1,087 | -10 | -0.9% | 22,600 |
| 2024/11/11 | 1,100 | 1,116 | 1,083 | 1,097 | +1 | +0.1% | 24,200 |
| 2024/11/08 | 1,121 | 1,125 | 1,082 | 1,096 | -13 | -1.2% | 22,100 |
| 2024/11/07 | 1,102 | 1,113 | 1,097 | 1,109 | +10 | +0.9% | 9,800 |
| 2024/11/06 | 1,088 | 1,100 | 1,087 | 1,099 | +18 | +1.7% | 14,200 |
| 2024/11/05 | 1,080 | 1,089 | 1,072 | 1,081 | +9 | +0.8% | 9,500 |
| 2024/11/01 | 1,076 | 1,086 | 1,065 | 1,072 | -10 | -0.9% | 24,900 |
| 2024/10/31 | 1,069 | 1,087 | 1,055 | 1,082 | +22 | +2.1% | 12,700 |
| 2024/10/30 | 1,080 | 1,080 | 1,055 | 1,060 | -18 | -1.7% | 44,100 |
| 2024/10/29 | 1,065 | 1,079 | 1,065 | 1,078 | +2 | +0.2% | 9,400 |
| 2024/10/28 | 1,064 | 1,076 | 1,060 | 1,076 | +26 | +2.5% | 19,800 |
| 2024/10/25 | 1,081 | 1,081 | 1,030 | 1,050 | -1 | -0.1% | 42,700 |
| 2024/10/24 | 1,048 | 1,056 | 1,037 | 1,051 | -10 | -0.9% | 38,300 |
| 2024/10/23 | 1,070 | 1,070 | 1,052 | 1,061 | -9 | -0.8% | 19,500 |
| 2024/10/22 | 1,114 | 1,114 | 1,070 | 1,070 | -37 | -3.3% | 37,800 |
| 2024/10/21 | 1,104 | 1,118 | 1,101 | 1,107 | +3 | +0.3% | 20,100 |
| 2024/10/18 | 1,107 | 1,107 | 1,102 | 1,104 | -4 | -0.4% | 8,400 |
| 2024/10/17 | 1,116 | 1,120 | 1,101 | 1,108 | -8 | -0.7% | 18,800 |
| 2024/10/16 | 1,115 | 1,127 | 1,111 | 1,116 | -9 | -0.8% | 9,000 |
| 2024/10/15 | 1,110 | 1,125 | 1,107 | 1,125 | +15 | +1.4% | 20,700 |
| 2024/10/11 | 1,121 | 1,121 | 1,105 | 1,110 | -8 | -0.7% | 16,100 |
| 2024/10/10 | 1,115 | 1,120 | 1,108 | 1,118 | +6 | +0.5% | 11,700 |
| 2024/10/09 | 1,124 | 1,124 | 1,112 | 1,112 | -9 | -0.8% | 4,900 |
| 2024/10/08 | 1,116 | 1,121 | 1,108 | 1,121 | -9 | -0.8% | 19,800 |
| 2024/10/07 | 1,136 | 1,138 | 1,129 | 1,130 | -8 | -0.7% | 12,800 |
| 2024/10/04 | 1,137 | 1,144 | 1,134 | 1,138 | +8 | +0.7% | 13,400 |
| 2024/10/03 | 1,132 | 1,140 | 1,121 | 1,130 | +10 | +0.9% | 10,000 |
| 2024/10/02 | 1,113 | 1,131 | 1,111 | 1,120 | -6 | -0.5% | 16,400 |
| 2024/10/01 | 1,140 | 1,140 | 1,115 | 1,126 | +12 | +1.1% | 11,900 |
| 2024/09/30 | 1,135 | 1,143 | 1,108 | 1,114 | -51 | -4.4% | 31,000 |
| 2024/09/27 | 1,159 | 1,165 | 1,144 | 1,165 | -6 | -0.5% | 27,500 |
| 2024/09/26 | 1,141 | 1,171 | 1,139 | 1,171 | +31 | +2.7% | 43,800 |
| 2024/09/25 | 1,150 | 1,150 | 1,135 | 1,140 | -12 | -1% | 23,900 |
| 2024/09/24 | 1,158 | 1,160 | 1,138 | 1,152 | +27 | +2.4% | 47,300 |
| 2024/09/20 | 1,136 | 1,145 | 1,118 | 1,125 | -6 | -0.5% | 38,400 |
| 2024/09/19 | 1,128 | 1,140 | 1,125 | 1,131 | +8 | +0.7% | 19,000 |
101～
150
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
