フィスコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 267 | 267 | 249 | 252 | -14 | -5.3% | 252,000 |
| 2014/06/26 | 272 | 274 | 258 | 266 | -1,094 | -80.4% | 261,200 |
| 2014/06/25 | 1,350 | 1,390 | 1,335 | 1,360 | +25 | +1.9% | 84,100 |
| 2014/06/24 | 1,317 | 1,335 | 1,305 | 1,335 | +18 | +1.4% | 29,100 |
| 2014/06/23 | 1,320 | 1,330 | 1,285 | 1,317 | +1 | +0.1% | 49,000 |
| 2014/06/20 | 1,349 | 1,350 | 1,300 | 1,316 | -20 | -1.5% | 54,400 |
| 2014/06/19 | 1,358 | 1,368 | 1,330 | 1,336 | -22 | -1.6% | 44,900 |
| 2014/06/18 | 1,367 | 1,380 | 1,350 | 1,358 | -9 | -0.7% | 40,500 |
| 2014/06/17 | 1,382 | 1,409 | 1,340 | 1,367 | -15 | -1.1% | 52,600 |
| 2014/06/16 | 1,378 | 1,430 | 1,355 | 1,382 | +15 | +1.1% | 124,900 |
| 2014/06/13 | 1,310 | 1,370 | 1,310 | 1,367 | +44 | +3.3% | 50,400 |
| 2014/06/12 | 1,340 | 1,344 | 1,310 | 1,323 | -27 | -2% | 38,000 |
| 2014/06/11 | 1,319 | 1,350 | 1,301 | 1,350 | +30 | +2.3% | 35,300 |
| 2014/06/10 | 1,370 | 1,387 | 1,311 | 1,320 | -53 | -3.9% | 98,700 |
| 2014/06/09 | 1,305 | 1,377 | 1,302 | 1,373 | +89 | +6.9% | 131,600 |
| 2014/06/06 | 1,276 | 1,310 | 1,276 | 1,284 | +10 | +0.8% | 50,100 |
| 2014/06/05 | 1,279 | 1,279 | 1,250 | 1,274 | -4 | -0.3% | 31,800 |
| 2014/06/04 | 1,274 | 1,285 | 1,261 | 1,278 | -3 | -0.2% | 36,300 |
| 2014/06/03 | 1,310 | 1,314 | 1,245 | 1,281 | -18 | -1.4% | 74,900 |
| 2014/06/02 | 1,309 | 1,332 | 1,298 | 1,299 | +2 | +0.2% | 74,100 |
| 2014/05/30 | 1,340 | 1,340 | 1,249 | 1,297 | +92 | +7.6% | 179,500 |
| 2014/05/29 | 1,190 | 1,225 | 1,184 | 1,205 | ±0 | ±0% | 50,000 |
| 2014/05/28 | 1,120 | 1,210 | 1,120 | 1,205 | +88 | +7.9% | 82,400 |
| 2014/05/27 | 1,170 | 1,179 | 1,100 | 1,117 | -23 | -2% | 57,500 |
| 2014/05/26 | 1,122 | 1,140 | 1,108 | 1,140 | +60 | +5.6% | 88,800 |
| 2014/05/23 | 1,072 | 1,114 | 1,072 | 1,080 | +40 | +3.8% | 91,000 |
| 2014/05/22 | 1,006 | 1,040 | 990 | 1,040 | +43 | +4.3% | 51,300 |
| 2014/05/21 | 941 | 997 | 927 | 997 | +11 | +1.1% | 55,300 |
| 2014/05/20 | 998 | 1,020 | 969 | 986 | -13 | -1.3% | 74,100 |
| 2014/05/19 | 1,130 | 1,140 | 985 | 999 | -122 | -10.9% | 82,000 |
| 2014/05/16 | 1,126 | 1,149 | 1,111 | 1,121 | -34 | -2.9% | 32,600 |
| 2014/05/15 | 1,055 | 1,208 | 1,053 | 1,155 | +62 | +5.7% | 117,000 |
| 2014/05/14 | 1,159 | 1,159 | 1,055 | 1,093 | -66 | -5.7% | 97,400 |
| 2014/05/13 | 1,140 | 1,169 | 1,101 | 1,159 | +19 | +1.7% | 33,000 |
| 2014/05/12 | 1,232 | 1,239 | 1,135 | 1,140 | -62 | -5.2% | 75,300 |
| 2014/05/09 | 1,170 | 1,209 | 1,165 | 1,202 | +41 | +3.5% | 47,000 |
| 2014/05/08 | 1,125 | 1,244 | 1,124 | 1,161 | +66 | +6% | 96,700 |
| 2014/05/07 | 1,103 | 1,121 | 1,092 | 1,095 | -11 | -1% | 24,400 |
| 2014/05/02 | 1,094 | 1,118 | 1,077 | 1,106 | -18 | -1.6% | 40,700 |
| 2014/05/01 | 1,080 | 1,125 | 1,056 | 1,124 | +49 | +4.6% | 53,300 |
| 2014/04/30 | 1,164 | 1,167 | 1,041 | 1,075 | -59 | -5.2% | 83,100 |
| 2014/04/28 | 1,180 | 1,180 | 1,085 | 1,134 | -56 | -4.7% | 68,200 |
| 2014/04/25 | 1,226 | 1,236 | 1,190 | 1,190 | -68 | -5.4% | 54,100 |
| 2014/04/24 | 1,244 | 1,269 | 1,228 | 1,258 | +38 | +3.1% | 46,700 |
| 2014/04/23 | 1,248 | 1,248 | 1,201 | 1,220 | +20 | +1.7% | 44,900 |
| 2014/04/22 | 1,276 | 1,276 | 1,181 | 1,200 | -71 | -5.6% | 101,300 |
| 2014/04/21 | 1,326 | 1,340 | 1,259 | 1,271 | -51 | -3.9% | 53,400 |
| 2014/04/18 | 1,326 | 1,348 | 1,320 | 1,322 | -34 | -2.5% | 28,500 |
| 2014/04/17 | 1,350 | 1,368 | 1,317 | 1,356 | +17 | +1.3% | 39,100 |
| 2014/04/16 | 1,280 | 1,350 | 1,280 | 1,339 | +55 | +4.3% | 51,100 |
2651～
2700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「フィスコ」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 |
|---|---|---|---|---|---|---|---|---|
| フィスコ | 12,800円 | +2.3% | - | 0.00% | 196.92倍 | 25.05倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| メディ工房 | 52,800円 | +8.7% | - | 0.00% | - | 5.46倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| サイトリ細研 | 66,600円 | -92.2% | - | 0.00% | - | 2.80倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ＫＬａｂ | 11,300円 | +20.4% | - | 0.00% | - | 0.56倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| ＡＲアドバン | 170,600円 | +10.0% | +29.5% | 0.00% | 16.96倍 | 3.15倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
市場注目の銘柄
チャート関連のコラム
