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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,146 | 1,150 | 1,103 | 1,114 | -28 | -2.5% | 35,800 |
| 2024/08/13 | 1,097 | 1,142 | 1,091 | 1,142 | +61 | +5.6% | 42,600 |
| 2024/08/09 | 1,072 | 1,090 | 1,070 | 1,081 | +39 | +3.7% | 29,300 |
| 2024/08/08 | 1,021 | 1,079 | 1,021 | 1,042 | +10 | +1% | 28,400 |
| 2024/08/07 | 1,041 | 1,072 | 1,000 | 1,032 | -8 | -0.8% | 28,900 |
| 2024/08/06 | 1,072 | 1,092 | 965 | 1,040 | +88 | +9.2% | 45,500 |
| 2024/08/05 | 1,088 | 1,088 | 932 | 952 | -206 | -17.8% | 74,000 |
| 2024/08/02 | 1,203 | 1,228 | 1,158 | 1,158 | -86 | -6.9% | 42,800 |
| 2024/08/01 | 1,276 | 1,280 | 1,223 | 1,244 | -43 | -3.3% | 27,800 |
| 2024/07/31 | 1,258 | 1,287 | 1,252 | 1,287 | +20 | +1.6% | 26,500 |
| 2024/07/30 | 1,257 | 1,277 | 1,247 | 1,267 | -3 | -0.2% | 27,100 |
| 2024/07/29 | 1,248 | 1,270 | 1,247 | 1,270 | +35 | +2.8% | 19,600 |
| 2024/07/26 | 1,245 | 1,245 | 1,222 | 1,235 | +17 | +1.4% | 26,500 |
| 2024/07/25 | 1,202 | 1,218 | 1,202 | 1,218 | -9 | -0.7% | 25,800 |
| 2024/07/24 | 1,228 | 1,240 | 1,227 | 1,227 | -1 | -0.1% | 20,300 |
| 2024/07/23 | 1,226 | 1,248 | 1,226 | 1,228 | +2 | +0.2% | 6,900 |
| 2024/07/22 | 1,260 | 1,260 | 1,226 | 1,226 | -28 | -2.2% | 19,900 |
| 2024/07/19 | 1,273 | 1,283 | 1,247 | 1,254 | -11 | -0.9% | 20,600 |
| 2024/07/18 | 1,265 | 1,289 | 1,256 | 1,265 | -26 | -2% | 24,300 |
| 2024/07/17 | 1,285 | 1,292 | 1,270 | 1,291 | +24 | +1.9% | 51,200 |
| 2024/07/16 | 1,237 | 1,275 | 1,237 | 1,267 | +32 | +2.6% | 29,700 |
| 2024/07/12 | 1,219 | 1,245 | 1,219 | 1,235 | +14 | +1.1% | 15,200 |
| 2024/07/11 | 1,235 | 1,241 | 1,216 | 1,221 | -2 | -0.2% | 30,300 |
| 2024/07/10 | 1,241 | 1,242 | 1,223 | 1,223 | -15 | -1.2% | 23,700 |
| 2024/07/09 | 1,244 | 1,256 | 1,236 | 1,238 | -2 | -0.2% | 27,000 |
| 2024/07/08 | 1,235 | 1,251 | 1,229 | 1,240 | ±0 | ±0% | 20,300 |
| 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 |
251～
300
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 | 168,800円 | +2.1% | +22.9% | 3.20% | 13.58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 | 141,500円 | +4.8% | +2.0% | 3.67% | 15.00倍 | 2.17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 | 244,500円 | +6.4% | +9.6% | 2.04% | 31.90倍 | 3.03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 | 192,300円 | +10.8% | +5.7% | 2.18% | 18.44倍 | 4.27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 | 113,000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
