ｆｏｎｆｕｎ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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 471 | 471 | 467 | 469 | +2 | +0.4% | 3,300 |
| 2021/07/15 | 469 | 470 | 467 | 467 | -2 | -0.4% | 5,800 |
| 2021/07/14 | 477 | 477 | 468 | 469 | -6 | -1.3% | 10,400 |
| 2021/07/13 | 475 | 481 | 475 | 475 | -2 | -0.4% | 9,300 |
| 2021/07/12 | 477 | 480 | 475 | 477 | ±0 | ±0% | 5,300 |
| 2021/07/09 | 477 | 477 | 473 | 477 | +1 | +0.2% | 4,700 |
| 2021/07/08 | 478 | 481 | 475 | 476 | -4 | -0.8% | 6,500 |
| 2021/07/07 | 480 | 481 | 478 | 480 | -3 | -0.6% | 6,800 |
| 2021/07/06 | 480 | 484 | 478 | 483 | +3 | +0.6% | 5,600 |
| 2021/07/05 | 490 | 490 | 480 | 480 | -7 | -1.4% | 5,400 |
| 2021/07/02 | 489 | 491 | 487 | 487 | -4 | -0.8% | 1,600 |
| 2021/07/01 | 494 | 496 | 488 | 491 | -3 | -0.6% | 5,800 |
| 2021/06/30 | 482 | 494 | 480 | 494 | +9 | +1.9% | 8,400 |
| 2021/06/29 | 480 | 522 | 478 | 485 | +5 | +1% | 66,000 |
| 2021/06/28 | 480 | 486 | 479 | 480 | +2 | +0.4% | 6,000 |
| 2021/06/25 | 480 | 480 | 475 | 478 | +1 | +0.2% | 3,000 |
| 2021/06/24 | 482 | 484 | 477 | 477 | -5 | -1% | 5,200 |
| 2021/06/23 | 485 | 487 | 479 | 482 | +7 | +1.5% | 7,100 |
| 2021/06/22 | 488 | 489 | 475 | 475 | -12 | -2.5% | 19,000 |
| 2021/06/21 | 499 | 504 | 484 | 487 | -12 | -2.4% | 8,700 |
| 2021/06/18 | 503 | 503 | 498 | 499 | -4 | -0.8% | 5,800 |
| 2021/06/17 | 501 | 507 | 500 | 503 | +1 | +0.2% | 3,400 |
| 2021/06/16 | 504 | 507 | 500 | 502 | ±0 | ±0% | 4,800 |
| 2021/06/15 | 512 | 513 | 502 | 502 | -10 | -2% | 8,700 |
| 2021/06/14 | 503 | 512 | 500 | 512 | +11 | +2.2% | 10,300 |
| 2021/06/11 | 503 | 505 | 501 | 501 | -3 | -0.6% | 3,800 |
| 2021/06/10 | 497 | 504 | 497 | 504 | +2 | +0.4% | 7,100 |
| 2021/06/09 | 500 | 504 | 498 | 502 | ±0 | ±0% | 4,900 |
| 2021/06/08 | 501 | 503 | 496 | 502 | +1 | +0.2% | 6,100 |
| 2021/06/07 | 496 | 503 | 494 | 501 | +2 | +0.4% | 5,900 |
| 2021/06/04 | 508 | 508 | 499 | 499 | -9 | -1.8% | 7,100 |
| 2021/06/03 | 508 | 508 | 501 | 508 | ±0 | ±0% | 10,500 |
| 2021/06/02 | 511 | 511 | 503 | 508 | -2 | -0.4% | 3,800 |
| 2021/06/01 | 512 | 515 | 509 | 510 | -5 | -1% | 3,800 |
| 2021/05/31 | 506 | 515 | 506 | 515 | +11 | +2.2% | 4,700 |
| 2021/05/28 | 510 | 513 | 500 | 504 | -9 | -1.8% | 12,000 |
| 2021/05/27 | 521 | 521 | 512 | 513 | +2 | +0.4% | 13,600 |
| 2021/05/26 | 508 | 535 | 502 | 511 | +19 | +3.9% | 71,900 |
| 2021/05/25 | 495 | 496 | 492 | 492 | -5 | -1% | 6,100 |
| 2021/05/24 | 496 | 498 | 495 | 497 | +1 | +0.2% | 6,200 |
| 2021/05/21 | 499 | 500 | 496 | 496 | -1 | -0.2% | 4,900 |
| 2021/05/20 | 498 | 501 | 496 | 497 | -4 | -0.8% | 9,400 |
| 2021/05/19 | 487 | 511 | 486 | 501 | +10 | +2% | 24,500 |
| 2021/05/18 | 491 | 498 | 491 | 491 | +2 | +0.4% | 9,200 |
| 2021/05/17 | 519 | 519 | 472 | 489 | -24 | -4.7% | 58,500 |
| 2021/05/14 | 506 | 517 | 499 | 513 | +8 | +1.6% | 23,700 |
| 2021/05/13 | 504 | 508 | 501 | 505 | -4 | -0.8% | 7,400 |
| 2021/05/12 | 510 | 512 | 503 | 509 | -5 | -1% | 13,900 |
| 2021/05/11 | 515 | 516 | 509 | 514 | -5 | -1% | 11,200 |
| 2021/05/10 | 511 | 521 | 505 | 519 | +9 | +1.8% | 24,100 |
1001～
1050
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「ｆｏｎｆｕｎ」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 |
|---|---|---|---|---|---|---|---|---|
| ｆｏｎｆｕｎ | 65,500円 | +50.5% | +18.4% | 0.00% | 23.77倍 | 4.91倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ユークス | 42,700円 | +16.7% | +107.4% | 3.04% | 10.83倍 | 1.47倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| テンダ | 70,100円 | +7.6% | +24.3% | 3.14% | 17.49倍 | 1.70倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ザッパラス | 43,100円 | -5.0% | -13.6% | 0.93% | 19.34倍 | 0.78倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| 日本エンタ | 12,000円 | +20.0% | +180.9% | 2.50% | 29.85倍 | 0.98倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
市場注目の銘柄
チャート関連のコラム
