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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,255 | 1,255 | 1,237 | 1,240 | -4 | -0.3% | 12,400 |
| 2024/07/04 | 1,257 | 1,260 | 1,235 | 1,244 | -13 | -1% | 28,600 |
| 2024/07/03 | 1,283 | 1,283 | 1,255 | 1,257 | -26 | -2% | 24,000 |
| 2024/07/02 | 1,272 | 1,297 | 1,272 | 1,283 | +3 | +0.2% | 34,600 |
| 2024/07/01 | 1,285 | 1,293 | 1,269 | 1,280 | -1 | -0.1% | 34,600 |
| 2024/06/28 | 1,293 | 1,293 | 1,261 | 1,281 | -2 | -0.2% | 28,500 |
| 2024/06/27 | 1,271 | 1,291 | 1,260 | 1,283 | +13 | +1% | 50,500 |
| 2024/06/26 | 1,250 | 1,276 | 1,239 | 1,270 | +25 | +2% | 44,900 |
| 2024/06/25 | 1,229 | 1,260 | 1,223 | 1,245 | +20 | +1.6% | 42,900 |
| 2024/06/24 | 1,215 | 1,230 | 1,212 | 1,225 | +9 | +0.7% | 22,800 |
| 2024/06/21 | 1,220 | 1,232 | 1,199 | 1,216 | +5 | +0.4% | 43,900 |
| 2024/06/20 | 1,187 | 1,220 | 1,187 | 1,211 | +24 | +2% | 40,300 |
| 2024/06/19 | 1,175 | 1,187 | 1,168 | 1,187 | +12 | +1% | 17,700 |
| 2024/06/18 | 1,150 | 1,177 | 1,150 | 1,175 | +34 | +3% | 21,800 |
| 2024/06/17 | 1,157 | 1,157 | 1,129 | 1,141 | -8 | -0.7% | 16,400 |
| 2024/06/14 | 1,101 | 1,155 | 1,101 | 1,149 | +44 | +4% | 41,600 |
| 2024/06/13 | 1,115 | 1,118 | 1,103 | 1,105 | -13 | -1.2% | 15,600 |
| 2024/06/12 | 1,113 | 1,125 | 1,113 | 1,118 | +5 | +0.4% | 11,300 |
| 2024/06/11 | 1,119 | 1,124 | 1,108 | 1,113 | -3 | -0.3% | 9,100 |
| 2024/06/10 | 1,105 | 1,120 | 1,105 | 1,116 | +10 | +0.9% | 7,600 |
| 2024/06/07 | 1,098 | 1,115 | 1,093 | 1,106 | -2 | -0.2% | 18,600 |
| 2024/06/06 | 1,102 | 1,117 | 1,089 | 1,108 | +7 | +0.6% | 17,100 |
| 2024/06/05 | 1,117 | 1,121 | 1,101 | 1,101 | -16 | -1.4% | 19,000 |
| 2024/06/04 | 1,111 | 1,123 | 1,111 | 1,117 | +8 | +0.7% | 9,800 |
| 2024/06/03 | 1,128 | 1,132 | 1,109 | 1,109 | +1 | +0.1% | 16,300 |
| 2024/05/31 | 1,084 | 1,108 | 1,084 | 1,108 | +28 | +2.6% | 17,200 |
| 2024/05/30 | 1,062 | 1,084 | 1,060 | 1,080 | +8 | +0.7% | 23,500 |
| 2024/05/29 | 1,089 | 1,089 | 1,068 | 1,072 | -21 | -1.9% | 24,300 |
| 2024/05/28 | 1,092 | 1,101 | 1,091 | 1,093 | -1 | -0.1% | 17,900 |
| 2024/05/27 | 1,099 | 1,099 | 1,080 | 1,094 | -2 | -0.2% | 22,500 |
| 2024/05/24 | 1,087 | 1,104 | 1,066 | 1,096 | -2 | -0.2% | 117,500 |
| 2024/05/23 | 1,108 | 1,110 | 1,084 | 1,098 | -10 | -0.9% | 50,700 |
| 2024/05/22 | 1,130 | 1,137 | 1,099 | 1,108 | -17 | -1.5% | 49,500 |
| 2024/05/21 | 1,179 | 1,179 | 1,125 | 1,125 | -42 | -3.6% | 23,500 |
| 2024/05/20 | 1,154 | 1,175 | 1,151 | 1,167 | +13 | +1.1% | 61,100 |
| 2024/05/17 | 1,162 | 1,163 | 1,145 | 1,154 | -8 | -0.7% | 39,600 |
| 2024/05/16 | 1,154 | 1,163 | 1,146 | 1,162 | +9 | +0.8% | 37,800 |
| 2024/05/15 | 1,175 | 1,175 | 1,150 | 1,153 | -22 | -1.9% | 45,700 |
| 2024/05/14 | 1,222 | 1,222 | 1,164 | 1,175 | -45 | -3.7% | 101,500 |
| 2024/05/13 | 1,247 | 1,250 | 1,196 | 1,220 | -18 | -1.5% | 89,300 |
| 2024/05/10 | 1,226 | 1,247 | 1,220 | 1,238 | +6 | +0.5% | 33,500 |
| 2024/05/09 | 1,250 | 1,250 | 1,232 | 1,232 | -5 | -0.4% | 8,900 |
| 2024/05/08 | 1,247 | 1,252 | 1,237 | 1,237 | -5 | -0.4% | 11,200 |
| 2024/05/07 | 1,216 | 1,245 | 1,211 | 1,242 | +26 | +2.1% | 30,500 |
| 2024/05/02 | 1,207 | 1,223 | 1,202 | 1,216 | +8 | +0.7% | 14,500 |
| 2024/05/01 | 1,220 | 1,221 | 1,207 | 1,208 | -12 | -1% | 14,800 |
| 2024/04/30 | 1,220 | 1,226 | 1,208 | 1,220 | ±0 | ±0% | 12,700 |
| 2024/04/26 | 1,217 | 1,220 | 1,190 | 1,220 | +9 | +0.7% | 38,400 |
| 2024/04/25 | 1,231 | 1,231 | 1,211 | 1,211 | -20 | -1.6% | 11,300 |
| 2024/04/24 | 1,223 | 1,238 | 1,219 | 1,231 | +10 | +0.8% | 28,400 |
201～
250
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
