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 |
---|---|---|---|---|---|---|---|
2010/06/21 | 24,720 | 25,000 | 24,300 | 25,000 | +150 | +0.6% | 16 |
2010/06/18 | 25,500 | 25,500 | 24,710 | 24,850 | -650 | -2.5% | 18 |
2010/06/17 | 25,470 | 25,500 | 24,750 | 25,500 | +10 | ±0% | 18 |
2010/06/16 | 25,490 | 25,500 | 25,000 | 25,490 | +290 | +1.2% | 37 |
2010/06/15 | 25,000 | 25,200 | 24,750 | 25,200 | +200 | +0.8% | 31 |
2010/06/14 | 25,150 | 26,500 | 25,000 | 25,000 | -650 | -2.5% | 63 |
2010/06/11 | 25,800 | 26,000 | 25,400 | 25,650 | +650 | +2.6% | 39 |
2010/06/10 | 24,000 | 25,000 | 24,000 | 25,000 | +1,000 | +4.2% | 28 |
2010/06/09 | 25,720 | 25,720 | 24,000 | 24,000 | -1,220 | -4.8% | 39 |
2010/06/08 | 25,500 | 25,800 | 25,220 | 25,220 | -780 | -3% | 48 |
2010/06/07 | 25,450 | 26,500 | 25,450 | 26,000 | -1,450 | -5.3% | 20 |
2010/06/04 | 27,450 | 27,500 | 26,570 | 27,450 | +250 | +0.9% | 86 |
2010/06/03 | 26,200 | 27,500 | 26,200 | 27,200 | +1,090 | +4.2% | 29 |
2010/06/02 | 26,500 | 27,500 | 26,000 | 26,110 | -890 | -3.3% | 56 |
2010/06/01 | 28,000 | 28,000 | 26,060 | 27,000 | -1,390 | -4.9% | 57 |
2010/05/31 | 24,500 | 29,000 | 24,200 | 28,390 | +3,990 | +16.4% | 167 |
2010/05/28 | 23,110 | 24,440 | 23,110 | 24,400 | +1,400 | +6.1% | 16 |
2010/05/27 | 22,300 | 23,800 | 22,300 | 23,000 | ±0 | ±0% | 45 |
2010/05/26 | 23,500 | 23,500 | 22,400 | 23,000 | ±0 | ±0% | 56 |
2010/05/25 | 24,000 | 24,000 | 23,000 | 23,000 | -700 | -3% | 98 |
2010/05/24 | 23,510 | 24,000 | 23,500 | 23,700 | +200 | +0.9% | 24 |
2010/05/21 | 22,700 | 23,500 | 22,600 | 23,500 | -500 | -2.1% | 111 |
2010/05/20 | 23,230 | 24,400 | 23,230 | 24,000 | -10 | ±0% | 48 |
2010/05/19 | 23,500 | 25,000 | 23,000 | 24,010 | +410 | +1.7% | 117 |
2010/05/18 | 25,000 | 25,500 | 23,600 | 23,600 | -2,350 | -9.1% | 99 |
2010/05/17 | 27,000 | 27,500 | 25,950 | 25,950 | -3,300 | -11.3% | 191 |
2010/05/14 | 29,000 | 29,400 | 28,000 | 29,250 | -250 | -0.8% | 135 |
2010/05/13 | 28,750 | 29,500 | 27,500 | 29,500 | +720 | +2.5% | 139 |
2010/05/12 | 28,810 | 29,450 | 28,780 | 28,780 | -720 | -2.4% | 113 |
2010/05/11 | 31,150 | 31,400 | 28,700 | 29,500 | -500 | -1.7% | 67 |
2010/05/10 | 28,500 | 30,000 | 28,500 | 30,000 | +1,000 | +3.4% | 57 |
2010/05/07 | 27,650 | 29,000 | 27,500 | 29,000 | -2,050 | -6.6% | 188 |
2010/05/06 | 33,850 | 33,850 | 30,400 | 31,050 | -2,600 | -7.7% | 124 |
2010/04/30 | 33,950 | 34,300 | 33,200 | 33,650 | +350 | +1.1% | 93 |
2010/04/28 | 32,900 | 33,700 | 32,900 | 33,300 | +250 | +0.8% | 119 |
2010/04/27 | 34,750 | 34,750 | 33,000 | 33,050 | -1,650 | -4.8% | 275 |
2010/04/26 | 35,400 | 35,400 | 34,050 | 34,700 | +300 | +0.9% | 185 |
2010/04/23 | 33,400 | 34,450 | 33,400 | 34,400 | +1,150 | +3.5% | 186 |
2010/04/22 | 32,700 | 33,650 | 32,700 | 33,250 | +250 | +0.8% | 140 |
2010/04/21 | 32,550 | 33,750 | 32,500 | 33,000 | +600 | +1.9% | 138 |
2010/04/20 | 33,050 | 34,950 | 32,400 | 32,400 | -1,050 | -3.1% | 328 |
2010/04/19 | 33,950 | 34,500 | 32,100 | 33,450 | -1,200 | -3.5% | 263 |
2010/04/16 | 37,000 | 37,400 | 34,650 | 34,650 | -2,950 | -7.8% | 420 |
2010/04/15 | 35,700 | 38,900 | 35,700 | 37,600 | +2,550 | +7.3% | 680 |
2010/04/14 | 34,850 | 35,050 | 33,250 | 35,050 | +650 | +1.9% | 219 |
2010/04/13 | 34,900 | 36,300 | 34,100 | 34,400 | -600 | -1.7% | 377 |
2010/04/12 | 32,900 | 35,450 | 32,900 | 35,000 | +1,400 | +4.2% | 314 |
2010/04/09 | 33,200 | 34,100 | 32,550 | 33,600 | +300 | +0.9% | 278 |
2010/04/08 | 32,000 | 33,300 | 31,550 | 33,300 | +1,750 | +5.5% | 308 |
2010/04/07 | 32,100 | 32,600 | 31,400 | 31,550 | -700 | -2.2% | 406 |
3401~
3450
件表示中 / 3454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 | 10,100円 | +161.6% | - | 0.00% | 101.00倍 | 3.88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 |
クシム | 26,300円 | - | - | - | - | 1.16倍 |
|
祖業の学習管理システム撤退。ブロックチェーン(BC)技術活用の暗号資産関連事業へ転換中 |
Fusic | 371,000円 | +18.6% | +34.5% | 0.00% | 35.56倍 | 5.31倍 |
|
クラウド型システム開発主力。AI、IoT使いデータ収集・解析分野へ展開。研究機関に強い |
日本ラッド | 85,600円 | -3.0% | -37.7% | 1.17% | 14.70倍 | 1.61倍 |
|
独立系SI。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、FPGAに注力 |
フィーチャ | 77,900円 | +49.1% | - | 0.00% | 252.92倍 | 6.36倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
市場注目の銘柄
チャート関連のコラム