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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,800 | 6,300 | 5,780 | 6,100 | +480 | +8.5% | 46,700 |
| 2023/06/28 | 5,750 | 5,930 | 5,610 | 5,620 | -10 | -0.2% | 28,700 |
| 2023/06/27 | 5,550 | 5,750 | 5,380 | 5,630 | +320 | +6% | 53,700 |
| 2023/06/26 | 5,640 | 5,640 | 5,230 | 5,310 | -280 | -5% | 16,200 |
| 2023/06/23 | 5,880 | 5,890 | 5,360 | 5,590 | -140 | -2.4% | 28,600 |
| 2023/06/22 | 6,330 | 6,330 | 5,680 | 5,730 | -600 | -9.5% | 37,000 |
| 2023/06/21 | 6,200 | 6,440 | 6,140 | 6,330 | -60 | -0.9% | 16,200 |
| 2023/06/20 | 6,600 | 6,600 | 6,150 | 6,390 | -140 | -2.1% | 27,400 |
| 2023/06/19 | 6,130 | 6,690 | 6,020 | 6,530 | +340 | +5.5% | 64,000 |
| 2023/06/16 | 5,300 | 6,240 | 5,280 | 6,190 | +950 | +18.1% | 111,700 |
| 2023/06/15 | 5,190 | 5,320 | 5,140 | 5,240 | +50 | +1% | 7,000 |
| 2023/06/14 | 5,170 | 5,210 | 5,020 | 5,190 | +40 | +0.8% | 12,300 |
| 2023/06/13 | 5,250 | 5,370 | 5,150 | 5,150 | -110 | -2.1% | 19,800 |
| 2023/06/12 | 5,220 | 5,330 | 5,200 | 5,260 | -50 | -0.9% | 11,600 |
| 2023/06/09 | 5,460 | 5,460 | 5,200 | 5,310 | -50 | -0.9% | 25,200 |
| 2023/06/08 | 5,370 | 5,500 | 5,220 | 5,360 | +90 | +1.7% | 33,300 |
| 2023/06/07 | 5,220 | 5,340 | 4,995 | 5,270 | +50 | +1% | 45,900 |
| 2023/06/06 | 5,000 | 5,270 | 4,990 | 5,220 | +200 | +4% | 37,300 |
| 2023/06/05 | 4,830 | 5,300 | 4,820 | 5,020 | +340 | +7.3% | 102,600 |
| 2023/06/02 | 4,465 | 4,705 | 4,405 | 4,680 | +325 | +7.5% | 25,700 |
| 2023/06/01 | 4,385 | 4,440 | 4,355 | 4,355 | -70 | -1.6% | 5,300 |
| 2023/05/31 | 4,535 | 4,575 | 4,355 | 4,425 | -80 | -1.8% | 12,900 |
| 2023/05/30 | 4,490 | 4,615 | 4,450 | 4,505 | +15 | +0.3% | 13,900 |
| 2023/05/29 | 4,680 | 4,700 | 4,395 | 4,490 | -190 | -4.1% | 34,000 |
| 2023/05/26 | 4,640 | 4,990 | 4,635 | 4,680 | +90 | +2% | 49,900 |
| 2023/05/25 | 4,700 | 4,745 | 4,450 | 4,590 | +70 | +1.5% | 42,700 |
| 2023/05/24 | 4,120 | 4,520 | 4,120 | 4,520 | +370 | +8.9% | 34,200 |
| 2023/05/23 | 4,275 | 4,275 | 4,010 | 4,150 | -55 | -1.3% | 15,700 |
| 2023/05/22 | 4,200 | 4,480 | 4,200 | 4,205 | +195 | +4.9% | 28,000 |
| 2023/05/19 | 4,000 | 4,200 | 3,935 | 4,010 | -30 | -0.7% | 10,100 |
| 2023/05/18 | 4,220 | 4,250 | 4,005 | 4,040 | -160 | -3.8% | 15,700 |
| 2023/05/17 | 4,170 | 4,460 | 4,040 | 4,200 | +310 | +8% | 53,600 |
| 2023/05/16 | 3,590 | 4,020 | 3,590 | 3,890 | -120 | -3% | 34,500 |
| 2023/05/15 | 4,280 | 4,280 | 3,985 | 4,010 | -240 | -5.6% | 35,600 |
| 2023/05/12 | 4,290 | 4,390 | 4,200 | 4,250 | +95 | +2.3% | 23,500 |
| 2023/05/11 | 4,110 | 4,210 | 4,100 | 4,155 | +65 | +1.6% | 8,400 |
| 2023/05/10 | 4,210 | 4,255 | 4,065 | 4,090 | -190 | -4.4% | 25,800 |
| 2023/05/09 | 4,440 | 4,755 | 4,225 | 4,280 | -150 | -3.4% | 81,300 |
| 2023/05/08 | 4,440 | 4,625 | 4,115 | 4,430 | +60 | +1.4% | 160,500 |
| 2023/05/02 | 3,800 | 4,370 | 3,795 | 4,370 | +700 | +19.1% | 137,300 |
| 2023/05/01 | 3,555 | 3,740 | 3,530 | 3,670 | +140 | +4% | 29,800 |
| 2023/04/28 | 3,830 | 3,830 | 3,515 | 3,530 | -250 | -6.6% | 33,500 |
| 2023/04/27 | 3,705 | 3,855 | 3,650 | 3,780 | +60 | +1.6% | 27,600 |
| 2023/04/26 | 3,830 | 3,945 | 3,670 | 3,720 | -180 | -4.6% | 35,200 |
| 2023/04/25 | 3,955 | 4,035 | 3,800 | 3,900 | -95 | -2.4% | 43,800 |
| 2023/04/24 | 4,120 | 4,220 | 3,995 | 3,995 | -85 | -2.1% | 25,500 |
| 2023/04/21 | 4,465 | 4,465 | 4,035 | 4,080 | -295 | -6.7% | 51,800 |
| 2023/04/20 | 4,500 | 4,585 | 4,300 | 4,375 | -165 | -3.6% | 67,500 |
| 2023/04/19 | 4,700 | 4,900 | 4,500 | 4,540 | -130 | -2.8% | 74,400 |
| 2023/04/18 | 5,000 | 5,040 | 4,620 | 4,670 | -380 | -7.5% | 84,400 |
451～
500
件表示中 / 512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 | 253,000円 | +19.6% | +24.2% | 0.00% | 17.95倍 | 3.07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 |
| ファベル | 109,300円 | +10.2% | +21.3% | 2.74% | 11.57倍 | 1.41倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| ＫＹＣＯＭ | 64,000円 | +8.2% | +4.3% | 1.56% | 7.74倍 | 0.77倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| ショーケース | 31,700円 | +12.7% | - | 0.00% | - | 3.42倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。ＲｅＹｕｕ社２５年３月売却へ。ＡＩＦＣ傘下 |
| バリオセキュア | 71,100円 | +11.4% | +20.8% | 0.00% | 8.05倍 | 0.55倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
市場注目の銘柄
チャート関連のコラム
