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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 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 |
351～
400
件表示中 / 553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 | 210,900円 | +6.5% | +24.2% | 0.00% | 14.97倍 | 2.56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 | 14,100円 | +170.3% | - | 0.00% | - | 3.10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 |
| エクスモーション | 89,500円 | +13.0% | +27.4% | 2.23% | 21.08倍 | 1.69倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| 雨風太陽 | 109,400円 | +16.3% | - | 0.00% | 105.91倍 | 7.68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 |
| オルトプラス | 6,600円 | -20.4% | - | 0.00% | - | 2.82倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
市場注目の銘柄
チャート関連のコラム
