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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 125 | 129 | 125 | 129 | -7.5 | -5.5% | 3,000 |
| 2010/05/31 | 136.5 | 136.5 | 136.5 | 136.5 | +8 | +6.2% | 200 |
| 2010/05/28 | 128 | 128.5 | 127.5 | 128.5 | -5 | -3.7% | 2,000 |
| 2010/05/27 | 133.5 | 133.5 | 133.5 | 133.5 | +3.5 | +2.7% | 13,200 |
| 2010/05/26 | 129.5 | 130 | 129.5 | 130 | +4.5 | +3.6% | 2,000 |
| 2010/05/25 | 125.5 | 129 | 125.5 | 125.5 | -11 | -8.1% | 2,400 |
| 2010/05/24 | 136.5 | 136.5 | 136.5 | 136.5 | ±0 | ±0% | 6,800 |
| 2010/05/21 | 136.5 | 136.5 | 136.5 | 136.5 | - | - | 200 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 136.5 | 137.5 | 136.5 | 137.5 | -11 | -7.4% | 6,200 |
| 2010/05/18 | 148.5 | 148.5 | 148.5 | 148.5 | -1 | -0.7% | 200 |
| 2010/05/17 | 151.5 | 151.5 | 149.5 | 149.5 | ±0 | ±0% | 2,600 |
| 2010/05/14 | 130.5 | 149.5 | 130.5 | 149.5 | +14.5 | +10.7% | 2,600 |
| 2010/05/13 | 131 | 135 | 131 | 135 | ±0 | ±0% | 5,800 |
| 2010/05/12 | 135 | 135 | 135 | 135 | -2.5 | -1.8% | 2,000 |
| 2010/05/11 | 147.5 | 148 | 137.5 | 137.5 | -2.5 | -1.8% | 5,200 |
| 2010/05/10 | 135 | 140 | 135 | 140 | +1 | +0.7% | 1,800 |
| 2010/05/07 | 130 | 139 | 130 | 139 | -11 | -7.3% | 7,800 |
| 2010/05/06 | 143 | 153 | 143 | 150 | -2.5 | -1.6% | 3,800 |
| 2010/04/30 | 152 | 154.5 | 150 | 152.5 | +2.5 | +1.7% | 4,800 |
| 2010/04/28 | 149.5 | 150 | 147.5 | 150 | +3.5 | +2.4% | 22,200 |
| 2010/04/27 | 143 | 147 | 143 | 146.5 | +7.5 | +5.4% | 19,200 |
| 2010/04/26 | 124 | 140 | 124 | 139 | +14 | +11.2% | 21,800 |
| 2010/04/23 | 124 | 125 | 119 | 125 | +1.5 | +1.2% | 9,600 |
| 2010/04/22 | 119 | 123.5 | 118.5 | 123.5 | +5 | +4.2% | 6,000 |
| 2010/04/21 | 118.5 | 118.5 | 118.5 | 118.5 | -0.5 | -0.4% | 2,400 |
| 2010/04/20 | 119 | 119 | 119 | 119 | -0.5 | -0.4% | 2,800 |
| 2010/04/19 | 124.5 | 124.5 | 119 | 119.5 | -4 | -3.2% | 4,600 |
| 2010/04/16 | 123.5 | 123.5 | 122.5 | 123.5 | -0.5 | -0.4% | 6,200 |
| 2010/04/15 | 122.5 | 124 | 121 | 124 | +3.5 | +2.9% | 3,200 |
| 2010/04/14 | 120.5 | 120.5 | 120.5 | 120.5 | +0.5 | +0.4% | 200 |
| 2010/04/13 | 119.5 | 120 | 119.5 | 120 | +0.5 | +0.4% | 800 |
| 2010/04/12 | 119 | 123 | 119 | 119.5 | +2.5 | +2.1% | 1,200 |
| 2010/04/09 | 117.5 | 118 | 117 | 117 | -4.5 | -3.7% | 8,000 |
| 2010/04/08 | 118 | 121.5 | 118 | 121.5 | +2.5 | +2.1% | 1,200 |
| 2010/04/07 | 118 | 119 | 118 | 119 | -3.5 | -2.9% | 1,200 |
| 2010/04/06 | 122.5 | 122.5 | 122.5 | 122.5 | - | - | 800 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 117.5 | 124.5 | 117.5 | 124.5 | +1 | +0.8% | 600 |
| 2010/04/01 | 123.5 | 123.5 | 123.5 | 123.5 | +4 | +3.3% | 400 |
| 2010/03/31 | 121.5 | 121.5 | 113.5 | 119.5 | -2 | -1.6% | 2,200 |
| 2010/03/30 | 119 | 121.5 | 119 | 121.5 | -1.5 | -1.2% | 2,200 |
| 2010/03/29 | 125 | 125 | 123 | 123 | -2 | -1.6% | 43,800 |
| 2010/03/26 | 126 | 126 | 124.5 | 125 | +2.5 | +2% | 16,400 |
| 2010/03/25 | 119 | 122.5 | 119 | 122.5 | +3.5 | +2.9% | 8,000 |
| 2010/03/24 | 122.5 | 122.5 | 118.5 | 119 | +3.5 | +3% | 8,800 |
| 2010/03/23 | 108 | 116 | 105.5 | 115.5 | +0.5 | +0.4% | 136,400 |
| 2010/03/19 | 118 | 118.5 | 112.5 | 115 | -7 | -5.7% | 11,000 |
| 2010/03/18 | 120 | 122 | 120 | 122 | -1.5 | -1.2% | 800 |
| 2010/03/17 | 118.5 | 125 | 118.5 | 123.5 | +6 | +5.1% | 3,600 |
3701～
3750
件表示中 / 6994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 | 139,400円 | +2.1% | +22.9% | 3.59% | 11.21倍 | 1.50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 |
| ｎｏｔｅ | 141,600円 | +21.1% | +6.7% | 0.00% | 213.90倍 | 9.86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 |
| デジハＨＤ | 95,200円 | 0.0% | +15.9% | 2.42% | 12.78倍 | 2.37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 |
| オープンワーク | 103,500円 | +27.1% | +9.3% | 0.00% | 27.56倍 | 3.32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 |
| ＣＣＴ | 125,600円 | +13.7% | +12.8% | 1.51% | 13.37倍 | 5.03倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
市場注目の銘柄
チャート関連のコラム
