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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,710 | 3,805 | 3,680 | 3,735 | -15 | -0.4% | 6,500 |
| 2024/02/07 | 3,855 | 3,855 | 3,700 | 3,750 | -105 | -2.7% | 16,400 |
| 2024/02/06 | 4,010 | 4,035 | 3,830 | 3,855 | -185 | -4.6% | 14,200 |
| 2024/02/05 | 4,160 | 4,185 | 4,030 | 4,040 | -50 | -1.2% | 5,200 |
| 2024/02/02 | 4,125 | 4,185 | 4,090 | 4,090 | -35 | -0.8% | 3,300 |
| 2024/02/01 | 4,140 | 4,140 | 4,055 | 4,125 | -15 | -0.4% | 1,800 |
| 2024/01/31 | 4,165 | 4,165 | 4,055 | 4,140 | -55 | -1.3% | 3,000 |
| 2024/01/30 | 3,950 | 4,195 | 3,940 | 4,195 | +245 | +6.2% | 7,300 |
| 2024/01/29 | 3,965 | 4,030 | 3,865 | 3,950 | -30 | -0.8% | 3,800 |
| 2024/01/26 | 4,180 | 4,235 | 3,970 | 3,980 | -200 | -4.8% | 9,300 |
| 2024/01/25 | 4,295 | 4,295 | 4,110 | 4,180 | -120 | -2.8% | 5,900 |
| 2024/01/24 | 4,525 | 4,525 | 4,205 | 4,300 | -155 | -3.5% | 7,000 |
| 2024/01/23 | 4,370 | 4,550 | 4,110 | 4,455 | +150 | +3.5% | 22,400 |
| 2024/01/22 | 4,225 | 4,420 | 4,070 | 4,305 | +360 | +9.1% | 23,000 |
| 2024/01/19 | 3,555 | 4,170 | 3,555 | 3,945 | +335 | +9.3% | 25,900 |
| 2024/01/18 | 3,630 | 3,630 | 3,525 | 3,610 | +35 | +1% | 700 |
| 2024/01/17 | 3,755 | 3,770 | 3,575 | 3,575 | -120 | -3.2% | 4,100 |
| 2024/01/16 | 3,600 | 3,695 | 3,600 | 3,695 | +65 | +1.8% | 8,000 |
| 2024/01/15 | 3,545 | 3,630 | 3,435 | 3,630 | +120 | +3.4% | 2,500 |
| 2024/01/12 | 3,575 | 3,585 | 3,510 | 3,510 | -65 | -1.8% | 3,400 |
| 2024/01/11 | 3,680 | 3,680 | 3,550 | 3,575 | -70 | -1.9% | 4,300 |
| 2024/01/10 | 3,680 | 3,680 | 3,605 | 3,645 | -40 | -1.1% | 2,100 |
| 2024/01/09 | 3,685 | 3,690 | 3,600 | 3,685 | +35 | +1% | 2,900 |
| 2024/01/05 | 3,730 | 3,730 | 3,625 | 3,650 | -85 | -2.3% | 1,700 |
| 2024/01/04 | 3,580 | 3,745 | 3,470 | 3,735 | +120 | +3.3% | 5,200 |
| 2023/12/29 | 3,685 | 3,710 | 3,615 | 3,615 | -140 | -3.7% | 4,100 |
| 2023/12/28 | 3,510 | 3,755 | 3,510 | 3,755 | +210 | +5.9% | 6,500 |
| 2023/12/27 | 3,480 | 3,615 | 3,480 | 3,545 | +65 | +1.9% | 8,000 |
| 2023/12/26 | 3,790 | 3,790 | 3,475 | 3,480 | -170 | -4.7% | 8,600 |
| 2023/12/25 | 3,925 | 3,925 | 3,610 | 3,650 | -275 | -7% | 4,800 |
| 2023/12/22 | 3,955 | 4,010 | 3,925 | 3,925 | -100 | -2.5% | 2,300 |
| 2023/12/21 | 3,900 | 4,060 | 3,880 | 4,025 | +5 | +0.1% | 5,500 |
| 2023/12/20 | 3,900 | 4,060 | 3,900 | 4,020 | +120 | +3.1% | 9,100 |
| 2023/12/19 | 3,590 | 4,080 | 3,590 | 3,900 | +475 | +13.9% | 31,400 |
| 2023/12/18 | 3,670 | 3,670 | 3,340 | 3,425 | -245 | -6.7% | 13,000 |
| 2023/12/15 | 3,590 | 3,670 | 3,555 | 3,670 | +115 | +3.2% | 3,800 |
| 2023/12/14 | 3,730 | 3,730 | 3,550 | 3,555 | -180 | -4.8% | 9,700 |
| 2023/12/13 | 3,735 | 3,800 | 3,625 | 3,735 | -5 | -0.1% | 12,700 |
| 2023/12/12 | 4,000 | 4,000 | 3,735 | 3,740 | -320 | -7.9% | 22,500 |
| 2023/12/11 | 4,085 | 4,190 | 3,995 | 4,060 | -120 | -2.9% | 8,600 |
| 2023/12/08 | 4,150 | 4,255 | 4,030 | 4,180 | -15 | -0.4% | 8,200 |
| 2023/12/07 | 4,425 | 4,425 | 4,195 | 4,195 | -230 | -5.2% | 8,200 |
| 2023/12/06 | 4,480 | 4,630 | 4,425 | 4,425 | -95 | -2.1% | 6,400 |
| 2023/12/05 | 4,560 | 4,560 | 4,480 | 4,520 | -40 | -0.9% | 1,300 |
| 2023/12/04 | 4,470 | 4,600 | 4,460 | 4,560 | +15 | +0.3% | 3,300 |
| 2023/12/01 | 4,660 | 4,660 | 4,545 | 4,545 | -130 | -2.8% | 2,300 |
| 2023/11/30 | 4,505 | 4,695 | 4,505 | 4,675 | +105 | +2.3% | 4,200 |
| 2023/11/29 | 4,615 | 4,660 | 4,515 | 4,570 | -40 | -0.9% | 2,600 |
| 2023/11/28 | 4,540 | 4,620 | 4,500 | 4,610 | ±0 | ±0% | 1,500 |
| 2023/11/27 | 4,710 | 4,710 | 4,610 | 4,610 | -65 | -1.4% | 2,100 |
301～
350
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
