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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 97 | 97 | 95 | 95 | -2 | -2.1% | 91,000 |
| 2024/06/27 | 96 | 98 | 96 | 97 | ±0 | ±0% | 141,700 |
| 2024/06/26 | 96 | 97 | 96 | 97 | +1 | +1% | 180,700 |
| 2024/06/25 | 94 | 96 | 94 | 96 | +2 | +2.1% | 129,100 |
| 2024/06/24 | 93 | 95 | 93 | 94 | ±0 | ±0% | 103,600 |
| 2024/06/21 | 94 | 95 | 94 | 94 | ±0 | ±0% | 53,600 |
| 2024/06/20 | 95 | 96 | 94 | 94 | ±0 | ±0% | 77,400 |
| 2024/06/19 | 94 | 95 | 94 | 94 | +1 | +1.1% | 114,200 |
| 2024/06/18 | 95 | 95 | 93 | 93 | -3 | -3.1% | 137,800 |
| 2024/06/17 | 95 | 96 | 94 | 96 | ±0 | ±0% | 91,900 |
| 2024/06/14 | 96 | 97 | 96 | 96 | -1 | -1% | 39,000 |
| 2024/06/13 | 97 | 97 | 95 | 97 | +1 | +1% | 74,500 |
| 2024/06/12 | 97 | 98 | 95 | 96 | -1 | -1% | 104,700 |
| 2024/06/11 | 98 | 98 | 97 | 97 | -1 | -1% | 35,500 |
| 2024/06/10 | 97 | 98 | 96 | 98 | +1 | +1% | 44,100 |
| 2024/06/07 | 96 | 98 | 96 | 97 | ±0 | ±0% | 52,500 |
| 2024/06/06 | 98 | 98 | 96 | 97 | -1 | -1% | 62,500 |
| 2024/06/05 | 98 | 98 | 97 | 98 | +1 | +1% | 64,700 |
| 2024/06/04 | 98 | 98 | 97 | 97 | ±0 | ±0% | 73,000 |
| 2024/06/03 | 96 | 98 | 96 | 97 | +2 | +2.1% | 115,000 |
| 2024/05/31 | 94 | 97 | 94 | 95 | +1 | +1.1% | 107,900 |
| 2024/05/30 | 95 | 95 | 93 | 94 | -2 | -2.1% | 135,000 |
| 2024/05/29 | 98 | 98 | 94 | 96 | -1 | -1% | 171,800 |
| 2024/05/28 | 97 | 98 | 97 | 97 | ±0 | ±0% | 78,900 |
| 2024/05/27 | 98 | 99 | 97 | 97 | -1 | -1% | 80,900 |
| 2024/05/24 | 98 | 99 | 97 | 98 | ±0 | ±0% | 69,400 |
| 2024/05/23 | 99 | 99 | 97 | 98 | ±0 | ±0% | 105,500 |
| 2024/05/22 | 99 | 100 | 98 | 98 | -2 | -2% | 117,900 |
| 2024/05/21 | 98 | 100 | 97 | 100 | +3 | +3.1% | 104,300 |
| 2024/05/20 | 97 | 98 | 97 | 97 | ±0 | ±0% | 118,200 |
| 2024/05/17 | 99 | 99 | 97 | 97 | -2 | -2% | 69,300 |
| 2024/05/16 | 97 | 99 | 97 | 99 | ±0 | ±0% | 95,600 |
| 2024/05/15 | 100 | 101 | 97 | 99 | -2 | -2% | 175,300 |
| 2024/05/14 | 100 | 102 | 100 | 101 | +2 | +2% | 153,700 |
| 2024/05/13 | 100 | 100 | 98 | 99 | -1 | -1% | 68,200 |
| 2024/05/10 | 100 | 100 | 98 | 100 | +1 | +1% | 91,500 |
| 2024/05/09 | 100 | 100 | 99 | 99 | -1 | -1% | 87,200 |
| 2024/05/08 | 99 | 100 | 98 | 100 | +1 | +1% | 152,500 |
| 2024/05/07 | 100 | 101 | 99 | 99 | ±0 | ±0% | 102,700 |
| 2024/05/02 | 100 | 101 | 99 | 99 | -1 | -1% | 108,500 |
| 2024/05/01 | 100 | 100 | 99 | 100 | ±0 | ±0% | 68,100 |
| 2024/04/30 | 98 | 100 | 98 | 100 | +2 | +2% | 55,400 |
| 2024/04/26 | 97 | 99 | 97 | 98 | +1 | +1% | 71,600 |
| 2024/04/25 | 100 | 100 | 97 | 97 | -2 | -2% | 79,800 |
| 2024/04/24 | 100 | 100 | 98 | 99 | ±0 | ±0% | 93,700 |
| 2024/04/23 | 98 | 99 | 96 | 99 | +2 | +2.1% | 203,600 |
| 2024/04/22 | 96 | 97 | 95 | 97 | +2 | +2.1% | 140,600 |
| 2024/04/19 | 99 | 99 | 94 | 95 | -5 | -5% | 249,800 |
| 2024/04/18 | 96 | 100 | 95 | 100 | +4 | +4.2% | 151,800 |
| 2024/04/17 | 97 | 98 | 94 | 96 | -1 | -1% | 178,000 |
301～
350
件表示中 / 3787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 | 15,200円 | +2.3% | - | 0.00% | 233.85倍 | 14.42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 |
| ＡＩ ＣＲＯＳＳ | 177,300円 | +16.1% | +19.6% | 0.00% | 31.73倍 | 3.86倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| ＤＭＰ | 223,200円 | +5.6% | -90.8% | 0.00% | 350.94倍 | 1.94倍 |
|
研究開発型ファブレス半導体企業。アミューズメント、エッジＡＩ半導体、ＦＡの各事業が柱 |
| オービーシステ | 289,700円 | +22.3% | +25.5% | 3.45% | 11.34倍 | 1.31倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ビザスク | 73,800円 | +9.1% | -14.5% | 0.00% | 14.24倍 | -0.76倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
市場注目の銘柄
チャート関連のコラム
