Ｆｕｓｉｃ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,475 | 3,495 | 3,345 | 3,400 | -25 | -0.7% | 2,000 |
| 2024/05/09 | 3,430 | 3,480 | 3,410 | 3,425 | -75 | -2.1% | 500 |
| 2024/05/08 | 3,465 | 3,500 | 3,395 | 3,500 | ±0 | ±0% | 2,900 |
| 2024/05/07 | 3,570 | 3,570 | 3,460 | 3,500 | +55 | +1.6% | 1,800 |
| 2024/05/02 | 3,480 | 3,520 | 3,385 | 3,445 | +105 | +3.1% | 4,900 |
| 2024/05/01 | 3,340 | 3,340 | 3,340 | 3,340 | -5 | -0.1% | 200 |
| 2024/04/30 | 3,380 | 3,380 | 3,290 | 3,345 | -20 | -0.6% | 2,300 |
| 2024/04/26 | 3,390 | 3,390 | 3,315 | 3,365 | +20 | +0.6% | 1,600 |
| 2024/04/25 | 3,355 | 3,355 | 3,275 | 3,345 | -10 | -0.3% | 1,100 |
| 2024/04/24 | 3,305 | 3,375 | 3,305 | 3,355 | +70 | +2.1% | 3,300 |
| 2024/04/23 | 3,345 | 3,375 | 3,265 | 3,285 | +10 | +0.3% | 1,000 |
| 2024/04/22 | 3,380 | 3,450 | 3,175 | 3,275 | +100 | +3.1% | 11,300 |
| 2024/04/19 | 3,265 | 3,270 | 3,095 | 3,175 | -225 | -6.6% | 7,200 |
| 2024/04/18 | 3,340 | 3,425 | 3,340 | 3,400 | +50 | +1.5% | 1,600 |
| 2024/04/17 | 3,385 | 3,385 | 3,230 | 3,350 | -35 | -1% | 5,100 |
| 2024/04/16 | 3,470 | 3,475 | 3,380 | 3,385 | -90 | -2.6% | 3,200 |
| 2024/04/15 | 3,485 | 3,485 | 3,420 | 3,475 | -25 | -0.7% | 3,100 |
| 2024/04/12 | 3,510 | 3,575 | 3,435 | 3,500 | -10 | -0.3% | 4,600 |
| 2024/04/11 | 3,515 | 3,515 | 3,445 | 3,510 | -5 | -0.1% | 1,300 |
| 2024/04/10 | 3,475 | 3,615 | 3,475 | 3,515 | +15 | +0.4% | 4,700 |
| 2024/04/09 | 3,410 | 3,515 | 3,410 | 3,500 | +70 | +2% | 3,200 |
| 2024/04/08 | 3,495 | 3,505 | 3,395 | 3,430 | -45 | -1.3% | 9,100 |
| 2024/04/05 | 3,455 | 3,475 | 3,385 | 3,475 | -50 | -1.4% | 8,900 |
| 2024/04/04 | 3,590 | 3,615 | 3,480 | 3,525 | +5 | +0.1% | 6,400 |
| 2024/04/03 | 3,600 | 3,645 | 3,520 | 3,520 | -160 | -4.3% | 15,500 |
| 2024/04/02 | 3,815 | 3,815 | 3,680 | 3,680 | -135 | -3.5% | 4,500 |
| 2024/04/01 | 3,885 | 3,930 | 3,770 | 3,815 | +35 | +0.9% | 11,000 |
| 2024/03/29 | 3,770 | 3,875 | 3,750 | 3,780 | +20 | +0.5% | 5,400 |
| 2024/03/28 | 3,800 | 3,820 | 3,730 | 3,760 | -20 | -0.5% | 2,600 |
| 2024/03/27 | 3,820 | 3,830 | 3,760 | 3,780 | -40 | -1% | 3,600 |
| 2024/03/26 | 3,895 | 3,895 | 3,820 | 3,820 | -80 | -2.1% | 3,800 |
| 2024/03/25 | 4,010 | 4,010 | 3,900 | 3,900 | -120 | -3% | 5,200 |
| 2024/03/22 | 4,020 | 4,020 | 3,925 | 4,020 | -25 | -0.6% | 2,500 |
| 2024/03/21 | 4,010 | 4,060 | 3,995 | 4,045 | +25 | +0.6% | 7,100 |
| 2024/03/19 | 4,000 | 4,085 | 3,980 | 4,020 | +120 | +3.1% | 13,700 |
| 2024/03/18 | 3,830 | 3,925 | 3,810 | 3,900 | +110 | +2.9% | 7,200 |
| 2024/03/15 | 3,825 | 3,855 | 3,765 | 3,790 | -105 | -2.7% | 6,300 |
| 2024/03/14 | 3,930 | 3,930 | 3,730 | 3,895 | -105 | -2.6% | 8,600 |
| 2024/03/13 | 4,185 | 4,185 | 3,860 | 4,000 | -60 | -1.5% | 9,000 |
| 2024/03/12 | 3,955 | 4,175 | 3,875 | 4,060 | +105 | +2.7% | 8,000 |
| 2024/03/11 | 3,960 | 4,030 | 3,870 | 3,955 | -175 | -4.2% | 8,800 |
| 2024/03/08 | 4,180 | 4,415 | 3,900 | 4,130 | -20 | -0.5% | 29,700 |
| 2024/03/07 | 4,560 | 4,620 | 4,130 | 4,150 | -200 | -4.6% | 36,900 |
| 2024/03/06 | 4,570 | 4,755 | 4,340 | 4,350 | -230 | -5% | 42,000 |
| 2024/03/05 | 4,250 | 4,900 | 3,965 | 4,580 | +290 | +6.8% | 120,200 |
| 2024/03/04 | 3,790 | 4,290 | 3,730 | 4,290 | +700 | +19.5% | 60,600 |
| 2024/03/01 | 3,675 | 3,690 | 3,570 | 3,590 | -90 | -2.4% | 9,000 |
| 2024/02/29 | 3,855 | 3,855 | 3,665 | 3,680 | -135 | -3.5% | 8,500 |
| 2024/02/28 | 3,935 | 4,005 | 3,740 | 3,815 | -165 | -4.1% | 15,000 |
| 2024/02/27 | 3,920 | 4,095 | 3,910 | 3,980 | +140 | +3.6% | 15,000 |
1～
50
件表示中 / 272件
類似銘柄と比較する
現在ご覧いただいている「Ｆｕｓｉｃ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｆｕｓｉｃ | 340,000円 | +18.6% | +34.5% | 0.00% | 32.59倍 | 4.87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 |
| ＢＢＤＩ | 82,000円 | +12.0% | +999.9% | 1.34% | 15.18倍 | 3.96倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| アクリート | 72,300円 | +34.7% | +40.3% | 1.38% | 18.39倍 | 2.47倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| クシム | 23,900円 | - | - | - | - | 1.06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 |
| グローバルＩ | 142,600円 | +9.9% | +1.4% | 4.00% | 10.80倍 | 1.84倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
