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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,830 | 3,925 | 3,810 | 3,900 | +110 | +2.9% | 7,200 |
| 2024/03/15 | 3,825 | 3,855 | 3,765 | 3,790 | -105 | -2.7% | 6,300 |
| 2024/03/14 | 3,930 | 3,930 | 3,730 | 3,895 | -105 | -2.6% | 8,600 |
| 2024/03/13 | 4,185 | 4,185 | 3,860 | 4,000 | -60 | -1.5% | 9,000 |
| 2024/03/12 | 3,955 | 4,175 | 3,875 | 4,060 | +105 | +2.7% | 8,000 |
| 2024/03/11 | 3,960 | 4,030 | 3,870 | 3,955 | -175 | -4.2% | 8,800 |
| 2024/03/08 | 4,180 | 4,415 | 3,900 | 4,130 | -20 | -0.5% | 29,700 |
| 2024/03/07 | 4,560 | 4,620 | 4,130 | 4,150 | -200 | -4.6% | 36,900 |
| 2024/03/06 | 4,570 | 4,755 | 4,340 | 4,350 | -230 | -5% | 42,000 |
| 2024/03/05 | 4,250 | 4,900 | 3,965 | 4,580 | +290 | +6.8% | 120,200 |
| 2024/03/04 | 3,790 | 4,290 | 3,730 | 4,290 | +700 | +19.5% | 60,600 |
| 2024/03/01 | 3,675 | 3,690 | 3,570 | 3,590 | -90 | -2.4% | 9,000 |
| 2024/02/29 | 3,855 | 3,855 | 3,665 | 3,680 | -135 | -3.5% | 8,500 |
| 2024/02/28 | 3,935 | 4,005 | 3,740 | 3,815 | -165 | -4.1% | 15,000 |
| 2024/02/27 | 3,920 | 4,095 | 3,910 | 3,980 | +140 | +3.6% | 15,000 |
| 2024/02/26 | 3,620 | 3,925 | 3,560 | 3,840 | +220 | +6.1% | 24,500 |
| 2024/02/22 | 3,575 | 3,645 | 3,510 | 3,620 | +50 | +1.4% | 5,300 |
| 2024/02/21 | 3,680 | 3,680 | 3,535 | 3,570 | -105 | -2.9% | 6,500 |
| 2024/02/20 | 3,600 | 3,775 | 3,595 | 3,675 | +60 | +1.7% | 9,700 |
| 2024/02/19 | 3,670 | 3,670 | 3,480 | 3,615 | +15 | +0.4% | 7,800 |
| 2024/02/16 | 3,535 | 3,630 | 3,360 | 3,600 | +105 | +3% | 19,600 |
| 2024/02/15 | 3,610 | 3,610 | 3,465 | 3,495 | -110 | -3.1% | 13,300 |
| 2024/02/14 | 3,650 | 3,700 | 3,550 | 3,605 | -105 | -2.8% | 9,400 |
| 2024/02/13 | 3,980 | 3,980 | 3,680 | 3,710 | -130 | -3.4% | 16,500 |
| 2024/02/09 | 3,735 | 3,895 | 3,735 | 3,840 | +105 | +2.8% | 6,400 |
| 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 |
351～
400
件表示中 / 587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 | 226,800円 | +19.2% | - | 0.00% | - | 2.51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 |
| ジースリーＨＤ | 15,000円 | +170.3% | - | 0.00% | - | 3.30倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。基礎化粧品やサプリ販売も |
| ファインズ | 62,400円 | +6.7% | +20.0% | 0.00% | 9.87倍 | 1.28倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| 雨風太陽 | 119,200円 | +16.3% | - | 0.00% | 115.39倍 | 9.49倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| ＩＰＳＨＤ | 115,000円 | +1.8% | +0.6% | 3.30% | 10.44倍 | 1.60倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
