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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,630 | 4,690 | 4,615 | 4,675 | -25 | -0.5% | 2,300 |
| 2023/11/22 | 4,680 | 4,730 | 4,635 | 4,700 | -50 | -1.1% | 1,300 |
| 2023/11/21 | 4,720 | 4,800 | 4,705 | 4,750 | -40 | -0.8% | 3,700 |
| 2023/11/20 | 4,730 | 4,900 | 4,665 | 4,790 | +165 | +3.6% | 12,100 |
| 2023/11/17 | 4,415 | 4,695 | 4,375 | 4,625 | +250 | +5.7% | 15,600 |
| 2023/11/16 | 4,320 | 4,375 | 4,320 | 4,375 | -15 | -0.3% | 800 |
| 2023/11/15 | 4,330 | 4,420 | 4,300 | 4,390 | +95 | +2.2% | 2,400 |
| 2023/11/14 | 4,420 | 4,420 | 4,225 | 4,295 | -55 | -1.3% | 2,200 |
| 2023/11/13 | 4,490 | 4,490 | 4,340 | 4,350 | -65 | -1.5% | 2,800 |
| 2023/11/10 | 4,290 | 4,580 | 4,265 | 4,415 | +135 | +3.2% | 13,200 |
| 2023/11/09 | 4,290 | 4,295 | 4,200 | 4,280 | +10 | +0.2% | 1,800 |
| 2023/11/08 | 4,370 | 4,400 | 4,250 | 4,270 | -160 | -3.6% | 2,900 |
| 2023/11/07 | 4,445 | 4,445 | 4,365 | 4,430 | -85 | -1.9% | 1,200 |
| 2023/11/06 | 4,295 | 4,545 | 4,280 | 4,515 | +340 | +8.1% | 6,000 |
| 2023/11/02 | 4,055 | 4,175 | 4,055 | 4,175 | +145 | +3.6% | 500 |
| 2023/11/01 | 4,100 | 4,100 | 3,990 | 4,030 | +30 | +0.8% | 2,500 |
| 2023/10/31 | 4,050 | 4,100 | 3,875 | 4,000 | -75 | -1.8% | 3,700 |
| 2023/10/30 | 4,055 | 4,195 | 4,055 | 4,075 | -20 | -0.5% | 2,100 |
| 2023/10/27 | 3,915 | 4,095 | 3,910 | 4,095 | +180 | +4.6% | 4,500 |
| 2023/10/26 | 4,150 | 4,150 | 3,915 | 3,915 | -255 | -6.1% | 5,500 |
| 2023/10/25 | 4,200 | 4,270 | 4,140 | 4,170 | +20 | +0.5% | 4,300 |
| 2023/10/24 | 4,245 | 4,245 | 3,795 | 4,150 | -25 | -0.6% | 12,200 |
| 2023/10/23 | 4,305 | 4,335 | 4,110 | 4,175 | -240 | -5.4% | 8,700 |
| 2023/10/20 | 4,340 | 4,415 | 4,305 | 4,415 | -35 | -0.8% | 1,900 |
| 2023/10/19 | 4,300 | 4,450 | 4,300 | 4,450 | ±0 | ±0% | 4,400 |
| 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 |
351～
400
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
