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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,209 | 1,225 | 1,208 | 1,221 | +12 | +1% | 29,200 |
| 2024/04/22 | 1,199 | 1,215 | 1,197 | 1,209 | +10 | +0.8% | 12,900 |
| 2024/04/19 | 1,221 | 1,221 | 1,179 | 1,199 | -22 | -1.8% | 52,200 |
| 2024/04/18 | 1,207 | 1,230 | 1,194 | 1,221 | +12 | +1% | 37,000 |
| 2024/04/17 | 1,217 | 1,228 | 1,199 | 1,209 | -7 | -0.6% | 30,300 |
| 2024/04/16 | 1,236 | 1,245 | 1,216 | 1,216 | -42 | -3.3% | 46,000 |
| 2024/04/15 | 1,249 | 1,267 | 1,242 | 1,258 | -9 | -0.7% | 15,900 |
| 2024/04/12 | 1,276 | 1,285 | 1,260 | 1,267 | -12 | -0.9% | 20,300 |
| 2024/04/11 | 1,261 | 1,281 | 1,257 | 1,279 | -1 | -0.1% | 19,400 |
| 2024/04/10 | 1,283 | 1,297 | 1,275 | 1,280 | +7 | +0.5% | 20,900 |
| 2024/04/09 | 1,267 | 1,279 | 1,246 | 1,273 | +22 | +1.8% | 20,500 |
| 2024/04/08 | 1,253 | 1,269 | 1,251 | 1,251 | -2 | -0.2% | 38,200 |
| 2024/04/05 | 1,238 | 1,261 | 1,234 | 1,253 | -10 | -0.8% | 29,400 |
| 2024/04/04 | 1,234 | 1,263 | 1,234 | 1,263 | +15 | +1.2% | 39,300 |
| 2024/04/03 | 1,233 | 1,267 | 1,231 | 1,248 | -12 | -1% | 34,100 |
| 2024/04/02 | 1,275 | 1,294 | 1,246 | 1,260 | -16 | -1.3% | 44,700 |
| 2024/04/01 | 1,302 | 1,307 | 1,271 | 1,276 | -33 | -2.5% | 50,200 |
| 2024/03/29 | 1,288 | 1,312 | 1,277 | 1,309 | +15 | +1.2% | 32,900 |
| 2024/03/28 | 1,316 | 1,316 | 1,288 | 1,294 | -31 | -2.3% | 39,100 |
| 2024/03/27 | 1,321 | 1,329 | 1,316 | 1,325 | +4 | +0.3% | 42,200 |
| 2024/03/26 | 1,301 | 1,325 | 1,301 | 1,321 | +11 | +0.8% | 37,100 |
| 2024/03/25 | 1,322 | 1,344 | 1,307 | 1,310 | +2 | +0.2% | 46,700 |
| 2024/03/22 | 1,333 | 1,333 | 1,295 | 1,308 | -26 | -1.9% | 46,600 |
| 2024/03/21 | 1,359 | 1,366 | 1,323 | 1,334 | -19 | -1.4% | 73,900 |
| 2024/03/19 | 1,305 | 1,353 | 1,303 | 1,353 | +48 | +3.7% | 77,200 |
| 2024/03/18 | 1,257 | 1,305 | 1,257 | 1,305 | +48 | +3.8% | 76,800 |
| 2024/03/15 | 1,239 | 1,261 | 1,221 | 1,257 | +17 | +1.4% | 76,300 |
| 2024/03/14 | 1,235 | 1,249 | 1,234 | 1,240 | +5 | +0.4% | 31,100 |
| 2024/03/13 | 1,256 | 1,264 | 1,230 | 1,235 | -10 | -0.8% | 50,600 |
| 2024/03/12 | 1,201 | 1,249 | 1,189 | 1,245 | +34 | +2.8% | 56,100 |
| 2024/03/11 | 1,228 | 1,233 | 1,199 | 1,211 | -58 | -4.6% | 122,000 |
| 2024/03/08 | 1,261 | 1,302 | 1,259 | 1,269 | -13 | -1% | 121,300 |
| 2024/03/07 | 1,390 | 1,404 | 1,265 | 1,282 | -67 | -5% | 350,700 |
| 2024/03/06 | 1,462 | 1,462 | 1,336 | 1,349 | +187 | +16.1% | 805,400 |
| 2024/03/05 | 1,134 | 1,167 | 1,126 | 1,162 | +37 | +3.3% | 73,200 |
| 2024/03/04 | 1,114 | 1,129 | 1,111 | 1,125 | +10 | +0.9% | 31,100 |
| 2024/03/01 | 1,128 | 1,130 | 1,113 | 1,115 | -14 | -1.2% | 27,600 |
| 2024/02/29 | 1,132 | 1,135 | 1,121 | 1,129 | -14 | -1.2% | 27,900 |
| 2024/02/28 | 1,147 | 1,160 | 1,138 | 1,143 | -4 | -0.3% | 42,300 |
| 2024/02/27 | 1,152 | 1,153 | 1,140 | 1,147 | -3 | -0.3% | 48,200 |
| 2024/02/26 | 1,156 | 1,163 | 1,144 | 1,150 | +3 | +0.3% | 72,000 |
| 2024/02/22 | 1,118 | 1,148 | 1,108 | 1,147 | +30 | +2.7% | 108,700 |
| 2024/02/21 | 1,090 | 1,122 | 1,090 | 1,117 | +40 | +3.7% | 111,500 |
| 2024/02/20 | 1,065 | 1,090 | 1,065 | 1,077 | +12 | +1.1% | 66,400 |
| 2024/02/19 | 1,052 | 1,065 | 1,049 | 1,065 | +13 | +1.2% | 25,700 |
| 2024/02/16 | 1,043 | 1,054 | 1,034 | 1,052 | +17 | +1.6% | 59,300 |
| 2024/02/15 | 1,052 | 1,052 | 1,027 | 1,035 | -12 | -1.1% | 33,000 |
| 2024/02/14 | 1,039 | 1,051 | 1,034 | 1,047 | +6 | +0.6% | 32,700 |
| 2024/02/13 | 1,048 | 1,048 | 1,035 | 1,041 | -9 | -0.9% | 46,600 |
| 2024/02/09 | 1,058 | 1,063 | 1,048 | 1,050 | -3 | -0.3% | 28,200 |
251～
300
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
