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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,280 | 3,280 | 3,020 | 3,200 | -80 | -2.4% | 14,700 |
| 2024/09/17 | 3,275 | 3,345 | 3,255 | 3,280 | +5 | +0.2% | 1,300 |
| 2024/09/13 | 3,245 | 3,345 | 3,245 | 3,275 | +170 | +5.5% | 6,000 |
| 2024/09/12 | 3,205 | 3,260 | 3,065 | 3,105 | -55 | -1.7% | 3,300 |
| 2024/09/11 | 3,145 | 3,170 | 3,100 | 3,160 | +85 | +2.8% | 1,200 |
| 2024/09/10 | 3,105 | 3,155 | 3,055 | 3,075 | +90 | +3% | 2,900 |
| 2024/09/09 | 2,785 | 2,985 | 2,760 | 2,985 | ±0 | ±0% | 7,200 |
| 2024/09/06 | 3,010 | 3,050 | 2,950 | 2,985 | -95 | -3.1% | 3,500 |
| 2024/09/05 | 3,130 | 3,170 | 3,050 | 3,080 | -60 | -1.9% | 3,400 |
| 2024/09/04 | 3,175 | 3,175 | 3,080 | 3,140 | -105 | -3.2% | 3,800 |
| 2024/09/03 | 3,235 | 3,260 | 3,225 | 3,245 | +5 | +0.2% | 2,100 |
| 2024/09/02 | 3,340 | 3,340 | 3,235 | 3,240 | -30 | -0.9% | 3,600 |
| 2024/08/30 | 3,305 | 3,410 | 3,265 | 3,270 | -30 | -0.9% | 3,200 |
| 2024/08/29 | 3,310 | 3,310 | 3,225 | 3,300 | -60 | -1.8% | 5,000 |
| 2024/08/28 | 3,550 | 3,550 | 3,350 | 3,360 | -240 | -6.7% | 9,200 |
| 2024/08/27 | 3,705 | 3,705 | 3,600 | 3,600 | ±0 | ±0% | 4,800 |
| 2024/08/26 | 3,880 | 3,880 | 3,600 | 3,600 | -230 | -6% | 16,200 |
| 2024/08/23 | 3,925 | 3,925 | 3,665 | 3,830 | -175 | -4.4% | 22,600 |
| 2024/08/22 | 4,315 | 4,340 | 3,705 | 4,005 | +95 | +2.4% | 128,300 |
| 2024/08/21 | 3,910 | 3,910 | 3,910 | 3,910 | +700 | +21.8% | 4,000 |
| 2024/08/20 | 2,725 | 3,210 | 2,725 | 3,210 | +500 | +18.5% | 15,600 |
| 2024/08/19 | 2,820 | 2,850 | 2,705 | 2,710 | -160 | -5.6% | 2,100 |
| 2024/08/16 | 2,860 | 2,900 | 2,701 | 2,870 | +60 | +2.1% | 2,800 |
| 2024/08/15 | 2,830 | 2,835 | 2,763 | 2,810 | +30 | +1.1% | 1,500 |
| 2024/08/14 | 2,783 | 2,825 | 2,695 | 2,780 | +3 | +0.1% | 4,400 |
| 2024/08/13 | 2,901 | 2,950 | 2,691 | 2,777 | +276 | +11% | 12,700 |
| 2024/08/09 | 2,679 | 2,680 | 2,460 | 2,501 | -28 | -1.1% | 5,100 |
| 2024/08/08 | 2,300 | 2,550 | 2,300 | 2,529 | +189 | +8.1% | 3,500 |
| 2024/08/07 | 2,232 | 2,440 | 2,223 | 2,340 | +80 | +3.5% | 5,200 |
| 2024/08/06 | 2,381 | 2,386 | 2,250 | 2,260 | -41 | -1.8% | 6,800 |
| 2024/08/05 | 2,400 | 2,440 | 2,301 | 2,301 | -500 | -17.9% | 15,700 |
| 2024/08/02 | 2,890 | 2,950 | 2,706 | 2,801 | -349 | -11.1% | 6,700 |
| 2024/08/01 | 3,200 | 3,200 | 3,070 | 3,150 | -150 | -4.5% | 2,600 |
| 2024/07/31 | 3,210 | 3,300 | 3,200 | 3,300 | +20 | +0.6% | 1,500 |
| 2024/07/30 | 3,340 | 3,340 | 3,280 | 3,280 | -20 | -0.6% | 300 |
| 2024/07/29 | 3,240 | 3,335 | 3,240 | 3,300 | +10 | +0.3% | 600 |
| 2024/07/26 | 3,305 | 3,305 | 3,270 | 3,290 | +55 | +1.7% | 8,500 |
| 2024/07/25 | 3,390 | 3,390 | 3,215 | 3,235 | -175 | -5.1% | 5,300 |
| 2024/07/24 | 3,470 | 3,535 | 3,410 | 3,410 | -130 | -3.7% | 2,300 |
| 2024/07/23 | 3,440 | 3,545 | 3,410 | 3,540 | -15 | -0.4% | 2,800 |
| 2024/07/22 | 3,490 | 3,555 | 3,455 | 3,555 | +20 | +0.6% | 700 |
| 2024/07/19 | 3,500 | 3,550 | 3,500 | 3,535 | +35 | +1% | 1,200 |
| 2024/07/18 | 3,470 | 3,515 | 3,470 | 3,500 | +30 | +0.9% | 400 |
| 2024/07/17 | 3,575 | 3,610 | 3,470 | 3,470 | -120 | -3.3% | 5,400 |
| 2024/07/16 | 3,550 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 800 |
| 2024/07/12 | 3,530 | 3,590 | 3,530 | 3,550 | -10 | -0.3% | 1,000 |
| 2024/07/11 | 3,570 | 3,570 | 3,515 | 3,560 | -10 | -0.3% | 2,200 |
| 2024/07/10 | 3,565 | 3,600 | 3,540 | 3,570 | -20 | -0.6% | 1,500 |
| 2024/07/09 | 3,620 | 3,620 | 3,585 | 3,590 | -30 | -0.8% | 1,700 |
| 2024/07/08 | 3,555 | 3,620 | 3,505 | 3,620 | +45 | +1.3% | 2,400 |
151～
200
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
