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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,535 | 3,580 | 3,535 | 3,575 | +40 | +1.1% | 500 |
| 2024/07/04 | 3,510 | 3,550 | 3,500 | 3,535 | +5 | +0.1% | 1,300 |
| 2024/07/03 | 3,485 | 3,600 | 3,455 | 3,530 | +30 | +0.9% | 3,700 |
| 2024/07/02 | 3,545 | 3,550 | 3,500 | 3,500 | -40 | -1.1% | 2,500 |
| 2024/07/01 | 3,500 | 3,540 | 3,500 | 3,540 | +40 | +1.1% | 1,600 |
| 2024/06/28 | 3,500 | 3,500 | 3,430 | 3,500 | -5 | -0.1% | 2,100 |
| 2024/06/27 | 3,455 | 3,505 | 3,455 | 3,505 | +50 | +1.4% | 700 |
| 2024/06/26 | 3,535 | 3,535 | 3,410 | 3,455 | -55 | -1.6% | 1,500 |
| 2024/06/25 | 3,420 | 3,510 | 3,420 | 3,510 | +110 | +3.2% | 2,400 |
| 2024/06/24 | 3,395 | 3,425 | 3,385 | 3,400 | +25 | +0.7% | 1,100 |
| 2024/06/21 | 3,375 | 3,375 | 3,375 | 3,375 | ±0 | ±0% | 300 |
| 2024/06/20 | 3,435 | 3,450 | 3,350 | 3,375 | -25 | -0.7% | 1,500 |
| 2024/06/19 | 3,420 | 3,485 | 3,400 | 3,400 | -35 | -1% | 2,200 |
| 2024/06/18 | 3,500 | 3,515 | 3,400 | 3,435 | -55 | -1.6% | 2,200 |
| 2024/06/17 | 3,450 | 3,490 | 3,450 | 3,490 | -5 | -0.1% | 800 |
| 2024/06/14 | 3,430 | 3,495 | 3,430 | 3,495 | -5 | -0.1% | 1,600 |
| 2024/06/13 | 3,415 | 3,545 | 3,390 | 3,500 | +15 | +0.4% | 7,200 |
| 2024/06/12 | 3,455 | 3,490 | 3,425 | 3,485 | ±0 | ±0% | 1,900 |
| 2024/06/11 | 3,400 | 3,485 | 3,400 | 3,485 | +85 | +2.5% | 600 |
| 2024/06/10 | 3,325 | 3,440 | 3,300 | 3,400 | +75 | +2.3% | 1,400 |
| 2024/06/07 | 3,400 | 3,415 | 3,250 | 3,325 | -105 | -3.1% | 4,100 |
| 2024/06/06 | 3,450 | 3,450 | 3,405 | 3,430 | -10 | -0.3% | 1,300 |
| 2024/06/05 | 3,495 | 3,495 | 3,440 | 3,440 | -95 | -2.7% | 600 |
| 2024/06/04 | 3,420 | 3,535 | 3,420 | 3,535 | +85 | +2.5% | 1,600 |
| 2024/06/03 | 3,410 | 3,470 | 3,410 | 3,450 | +40 | +1.2% | 1,100 |
| 2024/05/31 | 3,340 | 3,450 | 3,340 | 3,410 | +40 | +1.2% | 1,600 |
| 2024/05/30 | 3,365 | 3,370 | 3,300 | 3,370 | -50 | -1.5% | 2,100 |
| 2024/05/29 | 3,475 | 3,475 | 3,410 | 3,420 | -50 | -1.4% | 2,000 |
| 2024/05/28 | 3,500 | 3,500 | 3,470 | 3,470 | -70 | -2% | 200 |
| 2024/05/27 | 3,640 | 3,640 | 3,485 | 3,540 | -40 | -1.1% | 1,300 |
| 2024/05/24 | 3,490 | 3,580 | 3,485 | 3,580 | +110 | +3.2% | 1,800 |
| 2024/05/23 | 3,475 | 3,475 | 3,450 | 3,470 | +20 | +0.6% | 1,700 |
| 2024/05/22 | 3,560 | 3,560 | 3,450 | 3,450 | -110 | -3.1% | 2,600 |
| 2024/05/21 | 3,570 | 3,650 | 3,520 | 3,560 | +25 | +0.7% | 1,700 |
| 2024/05/20 | 3,540 | 3,550 | 3,500 | 3,535 | -35 | -1% | 1,000 |
| 2024/05/17 | 3,540 | 3,575 | 3,475 | 3,570 | -20 | -0.6% | 1,700 |
| 2024/05/16 | 3,720 | 3,720 | 3,545 | 3,590 | -130 | -3.5% | 5,200 |
| 2024/05/15 | 3,700 | 3,750 | 3,650 | 3,720 | +10 | +0.3% | 2,800 |
| 2024/05/14 | 3,830 | 3,830 | 3,600 | 3,710 | +10 | +0.3% | 8,500 |
| 2024/05/13 | 3,520 | 3,845 | 3,400 | 3,700 | +300 | +8.8% | 29,600 |
| 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 |
201～
250
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
