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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 4,390 | 4,450 | 4,300 | 4,450 | +70 | +1.6% | 2,300 |
| 2023/10/17 | 4,350 | 4,450 | 4,310 | 4,380 | +40 | +0.9% | 5,100 |
| 2023/10/16 | 4,560 | 4,575 | 4,340 | 4,340 | -290 | -6.3% | 9,600 |
| 2023/10/13 | 4,650 | 4,650 | 4,450 | 4,630 | -70 | -1.5% | 8,900 |
| 2023/10/12 | 4,690 | 4,700 | 4,605 | 4,700 | +125 | +2.7% | 6,700 |
| 2023/10/11 | 4,670 | 4,670 | 4,530 | 4,575 | -75 | -1.6% | 2,200 |
| 2023/10/10 | 4,715 | 4,715 | 4,610 | 4,650 | -50 | -1.1% | 2,800 |
| 2023/10/06 | 4,700 | 4,715 | 4,535 | 4,700 | +25 | +0.5% | 8,600 |
| 2023/10/05 | 4,330 | 4,715 | 4,310 | 4,675 | +385 | +9% | 14,200 |
| 2023/10/04 | 4,275 | 4,575 | 4,200 | 4,290 | -45 | -1% | 15,800 |
| 2023/10/03 | 4,755 | 4,755 | 4,300 | 4,335 | -415 | -8.7% | 15,700 |
| 2023/10/02 | 4,800 | 4,855 | 4,655 | 4,750 | -120 | -2.5% | 13,000 |
| 2023/09/29 | 4,855 | 4,895 | 4,805 | 4,870 | +15 | +0.3% | 2,800 |
| 2023/09/28 | 4,800 | 4,920 | 4,785 | 4,855 | -15 | -0.3% | 6,700 |
| 2023/09/27 | 4,855 | 4,910 | 4,850 | 4,870 | +10 | +0.2% | 1,700 |
| 2023/09/26 | 5,070 | 5,070 | 4,850 | 4,860 | -80 | -1.6% | 4,400 |
| 2023/09/25 | 4,805 | 4,960 | 4,805 | 4,940 | +100 | +2.1% | 4,900 |
| 2023/09/22 | 4,710 | 4,900 | 4,685 | 4,840 | +90 | +1.9% | 6,600 |
| 2023/09/21 | 4,800 | 4,985 | 4,640 | 4,750 | -50 | -1% | 8,400 |
| 2023/09/20 | 5,090 | 5,090 | 4,775 | 4,800 | -290 | -5.7% | 10,800 |
| 2023/09/19 | 5,130 | 5,150 | 4,995 | 5,090 | +40 | +0.8% | 11,700 |
| 2023/09/15 | 4,845 | 5,050 | 4,820 | 5,050 | +250 | +5.2% | 12,500 |
| 2023/09/14 | 4,660 | 4,800 | 4,615 | 4,800 | +140 | +3% | 5,600 |
| 2023/09/13 | 4,750 | 4,750 | 4,615 | 4,660 | -50 | -1.1% | 5,600 |
| 2023/09/12 | 4,845 | 4,895 | 4,705 | 4,710 | -190 | -3.9% | 8,000 |
| 2023/09/11 | 4,995 | 4,995 | 4,805 | 4,900 | -180 | -3.5% | 14,400 |
| 2023/09/08 | 5,050 | 5,130 | 4,990 | 5,080 | -30 | -0.6% | 7,200 |
| 2023/09/07 | 5,420 | 5,420 | 5,100 | 5,110 | -210 | -3.9% | 10,800 |
| 2023/09/06 | 5,450 | 5,500 | 5,290 | 5,320 | -30 | -0.6% | 12,100 |
| 2023/09/05 | 5,130 | 5,470 | 5,090 | 5,350 | +220 | +4.3% | 37,900 |
| 2023/09/04 | 5,360 | 5,380 | 5,050 | 5,130 | -200 | -3.8% | 17,600 |
| 2023/09/01 | 5,200 | 5,420 | 5,120 | 5,330 | +150 | +2.9% | 11,300 |
| 2023/08/31 | 5,100 | 5,410 | 5,100 | 5,180 | +80 | +1.6% | 25,600 |
| 2023/08/30 | 5,080 | 5,110 | 5,030 | 5,100 | +20 | +0.4% | 3,600 |
| 2023/08/29 | 5,070 | 5,130 | 5,000 | 5,080 | +115 | +2.3% | 7,600 |
| 2023/08/28 | 4,880 | 5,070 | 4,880 | 4,965 | +150 | +3.1% | 10,200 |
| 2023/08/25 | 4,750 | 4,930 | 4,655 | 4,815 | -20 | -0.4% | 8,000 |
| 2023/08/24 | 4,870 | 4,925 | 4,775 | 4,835 | -55 | -1.1% | 4,600 |
| 2023/08/23 | 4,990 | 4,995 | 4,890 | 4,890 | -55 | -1.1% | 2,700 |
| 2023/08/22 | 4,715 | 4,985 | 4,715 | 4,945 | +195 | +4.1% | 8,900 |
| 2023/08/21 | 4,550 | 4,800 | 4,550 | 4,750 | +150 | +3.3% | 5,700 |
| 2023/08/18 | 4,530 | 4,720 | 4,530 | 4,600 | -25 | -0.5% | 7,300 |
| 2023/08/17 | 4,600 | 4,670 | 4,480 | 4,625 | -45 | -1% | 11,100 |
| 2023/08/16 | 4,775 | 4,850 | 4,600 | 4,670 | -35 | -0.7% | 7,500 |
| 2023/08/15 | 4,830 | 4,875 | 4,635 | 4,705 | -170 | -3.5% | 14,100 |
| 2023/08/14 | 4,570 | 5,150 | 4,570 | 4,875 | +375 | +8.3% | 28,100 |
| 2023/08/10 | 4,670 | 4,670 | 4,450 | 4,500 | -170 | -3.6% | 22,300 |
| 2023/08/09 | 4,580 | 4,745 | 4,565 | 4,670 | -30 | -0.6% | 10,400 |
| 2023/08/08 | 5,110 | 5,110 | 4,690 | 4,700 | -410 | -8% | 24,500 |
| 2023/08/07 | 4,885 | 5,120 | 4,830 | 5,110 | +155 | +3.1% | 12,500 |
451～
500
件表示中 / 587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 | 226,800円 | +19.2% | - | 0.00% | - | 2.51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 |
| ジースリーＨＤ | 15,000円 | +170.3% | - | 0.00% | - | 3.30倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。基礎化粧品やサプリ販売も |
| ファインズ | 62,400円 | +6.7% | +20.0% | 0.00% | 9.87倍 | 1.28倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| 雨風太陽 | 119,200円 | +16.3% | - | 0.00% | 115.39倍 | 9.49倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| ＩＰＳＨＤ | 115,000円 | +1.8% | +0.6% | 3.30% | 10.44倍 | 1.60倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
