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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 406 | 415 | 406 | 408 | -6 | -1.4% | 5,300 |
| 2025/03/06 | 397 | 414 | 397 | 414 | +12 | +3% | 7,700 |
| 2025/03/05 | 405 | 405 | 387 | 402 | -4 | -1% | 19,500 |
| 2025/03/04 | 411 | 411 | 405 | 406 | -5 | -1.2% | 3,700 |
| 2025/03/03 | 407 | 417 | 404 | 411 | +3 | +0.7% | 10,500 |
| 2025/02/28 | 412 | 419 | 405 | 408 | -19 | -4.4% | 10,600 |
| 2025/02/27 | 437 | 438 | 427 | 427 | -9 | -2.1% | 6,400 |
| 2025/02/26 | 450 | 458 | 433 | 436 | -13 | -2.9% | 8,900 |
| 2025/02/25 | 446 | 452 | 446 | 449 | -10 | -2.2% | 4,100 |
| 2025/02/21 | 456 | 459 | 453 | 459 | +3 | +0.7% | 7,600 |
| 2025/02/20 | 461 | 465 | 455 | 456 | +1 | +0.2% | 2,000 |
| 2025/02/19 | 456 | 462 | 445 | 455 | +3 | +0.7% | 13,500 |
| 2025/02/18 | 466 | 466 | 452 | 452 | -6 | -1.3% | 6,700 |
| 2025/02/17 | 471 | 471 | 457 | 458 | -7 | -1.5% | 15,100 |
| 2025/02/14 | 497 | 503 | 455 | 465 | -62 | -11.8% | 64,300 |
| 2025/02/13 | 510 | 527 | 505 | 527 | +20 | +3.9% | 24,200 |
| 2025/02/12 | 517 | 520 | 502 | 507 | ±0 | ±0% | 26,900 |
| 2025/02/10 | 493 | 509 | 485 | 507 | +13 | +2.6% | 14,000 |
| 2025/02/07 | 482 | 502 | 479 | 494 | +12 | +2.5% | 10,100 |
| 2025/02/06 | 484 | 488 | 452 | 482 | -4 | -0.8% | 20,200 |
| 2025/02/05 | 497 | 499 | 476 | 486 | -16 | -3.2% | 22,900 |
| 2025/02/04 | 500 | 504 | 490 | 502 | +2 | +0.4% | 16,900 |
| 2025/02/03 | 520 | 520 | 491 | 500 | -20 | -3.8% | 19,000 |
| 2025/01/31 | 549 | 549 | 520 | 520 | +1 | +0.2% | 25,800 |
| 2025/01/30 | 503 | 519 | 490 | 519 | -486 | -48.4% | 18,300 |
| 2025/01/29 | 1,015 | 1,015 | 986 | 1,005 | -10 | -1% | 13,300 |
| 2025/01/28 | 986 | 1,015 | 986 | 1,015 | +29 | +2.9% | 7,700 |
| 2025/01/27 | 989 | 1,010 | 986 | 986 | -4 | -0.4% | 7,500 |
| 2025/01/24 | 1,003 | 1,027 | 977 | 990 | -22 | -2.2% | 18,900 |
| 2025/01/23 | 1,059 | 1,069 | 1,000 | 1,012 | -48 | -4.5% | 24,700 |
| 2025/01/22 | 1,050 | 1,123 | 1,028 | 1,060 | +46 | +4.5% | 73,300 |
| 2025/01/21 | 982 | 1,033 | 982 | 1,014 | +39 | +4% | 41,000 |
| 2025/01/20 | 989 | 995 | 948 | 975 | +6 | +0.6% | 23,000 |
| 2025/01/17 | 933 | 973 | 927 | 969 | +35 | +3.7% | 47,100 |
| 2025/01/16 | 912 | 936 | 912 | 934 | +23 | +2.5% | 19,500 |
| 2025/01/15 | 921 | 922 | 909 | 911 | -10 | -1.1% | 4,300 |
| 2025/01/14 | 900 | 921 | 899 | 921 | +9 | +1% | 27,100 |
| 2025/01/10 | 881 | 919 | 880 | 912 | +31 | +3.5% | 17,600 |
| 2025/01/09 | 885 | 935 | 881 | 881 | +1 | +0.1% | 32,200 |
| 2025/01/08 | 886 | 887 | 880 | 880 | -1 | -0.1% | 25,900 |
| 2025/01/07 | 894 | 896 | 881 | 881 | -10 | -1.1% | 3,800 |
| 2025/01/06 | 900 | 900 | 879 | 891 | -5 | -0.6% | 7,100 |
| 2024/12/30 | 898 | 900 | 872 | 896 | +12 | +1.4% | 20,500 |
| 2024/12/27 | 826 | 884 | 798 | 884 | +118 | +15.4% | 107,200 |
| 2024/12/26 | 761 | 768 | 756 | 766 | -3 | -0.4% | 6,400 |
| 2024/12/25 | 772 | 773 | 768 | 769 | -5 | -0.6% | 6,900 |
| 2024/12/24 | 770 | 775 | 766 | 774 | ±0 | ±0% | 2,300 |
| 2024/12/23 | 773 | 778 | 773 | 774 | +1 | +0.1% | 1,800 |
| 2024/12/20 | 777 | 777 | 766 | 773 | -5 | -0.6% | 3,100 |
| 2024/12/19 | 765 | 785 | 761 | 778 | +9 | +1.2% | 6,700 |
101～
150
件表示中 / 3754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 | 46,600円 | +30.8% | +8.0% | 0.00% | 18.54倍 | 3.49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 |
| ノバシステム | 237,100円 | +3.2% | -38.5% | 4.43% | 15.82倍 | 1.40倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| ＫＹＣＯＭ | 64,700円 | +7.2% | +9.5% | 1.55% | 6.99倍 | 0.73倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| ＡＰＬＩＸ | 14,900円 | +1.6% | -5.7% | 2.35% | 21.63倍 | 1.25倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ファベル | 108,700円 | +10.2% | +21.3% | 2.76% | 11.59倍 | 1.31倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
市場注目の銘柄
チャート関連のコラム
