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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 985 | 1,036 | 940 | 1,016 | +30 | +3% | 198,100 |
| 2024/03/13 | 892 | 994 | 892 | 986 | +94 | +10.5% | 244,100 |
| 2024/03/12 | 865 | 912 | 861 | 892 | +24 | +2.8% | 91,200 |
| 2024/03/11 | 919 | 956 | 859 | 868 | -81 | -8.5% | 149,900 |
| 2024/03/08 | 925 | 959 | 907 | 949 | +29 | +3.2% | 88,300 |
| 2024/03/07 | 973 | 980 | 917 | 920 | -23 | -2.4% | 82,800 |
| 2024/03/06 | 988 | 1,045 | 943 | 943 | -35 | -3.6% | 155,700 |
| 2024/03/05 | 972 | 999 | 934 | 978 | +6 | +0.6% | 207,600 |
| 2024/03/04 | 1,043 | 1,069 | 958 | 972 | -53 | -5.2% | 221,800 |
| 2024/03/01 | 1,080 | 1,104 | 1,021 | 1,025 | -55 | -5.1% | 139,500 |
| 2024/02/29 | 1,055 | 1,098 | 1,045 | 1,080 | +24 | +2.3% | 137,100 |
| 2024/02/28 | 1,054 | 1,093 | 1,043 | 1,056 | +16 | +1.5% | 89,400 |
| 2024/02/27 | 1,069 | 1,072 | 1,026 | 1,040 | +1 | +0.1% | 97,100 |
| 2024/02/26 | 1,019 | 1,060 | 1,002 | 1,039 | +49 | +4.9% | 105,700 |
| 2024/02/22 | 1,070 | 1,098 | 961 | 990 | -80 | -7.5% | 304,100 |
| 2024/02/21 | 1,061 | 1,084 | 1,002 | 1,070 | +25 | +2.4% | 188,400 |
| 2024/02/20 | 1,085 | 1,115 | 1,005 | 1,045 | -27 | -2.5% | 154,000 |
| 2024/02/19 | 1,124 | 1,198 | 1,035 | 1,072 | -49 | -4.4% | 406,700 |
| 2024/02/16 | 1,200 | 1,262 | 1,090 | 1,121 | -71 | -6% | 338,100 |
| 2024/02/15 | 1,246 | 1,454 | 1,084 | 1,192 | -48 | -3.9% | 1,064,800 |
| 2024/02/14 | 1,070 | 1,302 | 1,050 | 1,240 | +158 | +14.6% | 638,900 |
| 2024/02/13 | 1,011 | 1,095 | 1,011 | 1,082 | +73 | +7.2% | 296,100 |
| 2024/02/09 | 1,045 | 1,098 | 1,009 | 1,009 | -35 | -3.4% | 446,100 |
| 2024/02/08 | 1,016 | 1,050 | 991 | 1,044 | +25 | +2.5% | 296,300 |
| 2024/02/07 | 990 | 1,029 | 985 | 1,019 | +23 | +2.3% | 211,500 |
| 2024/02/06 | 973 | 1,009 | 966 | 996 | +8 | +0.8% | 309,700 |
| 2024/02/05 | 921 | 997 | 911 | 988 | +82 | +9.1% | 288,500 |
| 2024/02/02 | 937 | 942 | 870 | 906 | -2 | -0.2% | 137,700 |
| 2024/02/01 | 937 | 950 | 906 | 908 | -32 | -3.4% | 95,800 |
| 2024/01/31 | 1,018 | 1,057 | 891 | 940 | -77 | -7.6% | 594,000 |
| 2024/01/30 | 930 | 1,020 | 929 | 1,017 | +72 | +7.6% | 693,400 |
| 2024/01/29 | 876 | 950 | 876 | 945 | +69 | +7.9% | 515,900 |
| 2024/01/26 | 852 | 890 | 832 | 876 | +9 | +1% | 151,900 |
| 2024/01/25 | 839 | 928 | 821 | 867 | +58 | +7.2% | 551,100 |
| 2024/01/24 | 847 | 864 | 802 | 809 | -33 | -3.9% | 121,300 |
| 2024/01/23 | 795 | 847 | 782 | 842 | +52 | +6.6% | 174,800 |
| 2024/01/22 | 825 | 825 | 736 | 790 | -28 | -3.4% | 265,400 |
| 2024/01/19 | 814 | 903 | 814 | 818 | +13 | +1.6% | 280,700 |
| 2024/01/18 | 1,003 | 1,029 | 768 | 805 | -202 | -20.1% | 556,600 |
| 2024/01/17 | 1,024 | 1,055 | 998 | 1,007 | +1 | +0.1% | 145,000 |
| 2024/01/16 | 1,041 | 1,050 | 978 | 1,006 | -40 | -3.8% | 329,200 |
| 2024/01/15 | 1,010 | 1,063 | 1,010 | 1,046 | +42 | +4.2% | 209,200 |
| 2024/01/12 | 1,024 | 1,039 | 980 | 1,004 | -20 | -2% | 292,700 |
| 2024/01/11 | 970 | 1,044 | 956 | 1,024 | +55 | +5.7% | 368,100 |
| 2024/01/10 | 922 | 1,000 | 921 | 969 | +37 | +4% | 379,500 |
| 2024/01/09 | 917 | 985 | 917 | 932 | +19 | +2.1% | 275,300 |
| 2024/01/05 | 955 | 966 | 881 | 913 | -40 | -4.2% | 263,000 |
| 2024/01/04 | 929 | 953 | 911 | 953 | +3 | +0.3% | 107,000 |
| 2023/12/29 | 963 | 993 | 930 | 950 | -12 | -1.2% | 309,300 |
| 2023/12/28 | 873 | 976 | 873 | 962 | +76 | +8.6% | 427,900 |
351～
400
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
