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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 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 |
251～
300
件表示中 / 6989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 | 141,000円 | +2.1% | +22.9% | 3.55% | 11.34倍 | 1.52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 |
| ＧＭＯＧＳＨＤ | 201,000円 | +6.4% | +9.6% | 2.48% | 26.23倍 | 2.44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 |
| ｎｏｔｅ | 141,100円 | +21.1% | +6.7% | 0.00% | 213.14倍 | 13.77倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ソースネクスト | 16,500円 | -25.8% | - | 0.00% | - | 3.06倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| デジハＨＤ | 94,900円 | 0.0% | +15.9% | 2.42% | 12.74倍 | 2.36倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
市場注目の銘柄
チャート関連のコラム
