フュージョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 200 |
| 2023/01/24 | 1,082 | 1,082 | 1,082 | 1,082 | ±0 | ±0% | 100 |
| 2023/01/23 | 1,082 | 1,082 | 1,082 | 1,082 | - | - | 100 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,082 | 1,082 | 1,082 | 1,082 | - | - | 100 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,207 | 1,208 | 1,147 | 1,170 | -30 | -2.5% | 1,100 |
| 2023/01/13 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 1,140 | 1,230 | 1,140 | 1,230 | +30 | +2.5% | 200 |
| 2022/12/26 | 1,185 | 1,200 | 1,125 | 1,200 | -98 | -7.6% | 300 |
| 2022/12/23 | 1,299 | 1,299 | 1,298 | 1,298 | - | - | 400 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 1,199 | 1,199 | 1,180 | 1,180 | -49 | -4% | 200 |
| 2022/12/13 | 1,170 | 1,229 | 1,170 | 1,229 | - | - | 300 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2022/11/24 | 1,230 | 1,230 | 1,230 | 1,230 | -30 | -2.4% | 100 |
| 2022/11/22 | 1,260 | 1,260 | 1,260 | 1,260 | +30 | +2.4% | 200 |
| 2022/11/21 | 1,120 | 1,230 | 1,120 | 1,230 | -40 | -3.1% | 900 |
| 2022/11/18 | 1,275 | 1,275 | 1,270 | 1,270 | +110 | +9.5% | 600 |
| 2022/11/17 | 1,160 | 1,160 | 1,160 | 1,160 | +60 | +5.5% | 100 |
| 2022/11/16 | 1,160 | 1,170 | 1,070 | 1,100 | - | - | 1,000 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 1,190 | 1,190 | 1,160 | 1,160 | +60 | +5.5% | 200 |
| 2022/11/11 | 1,130 | 1,250 | 1,100 | 1,100 | +60 | +5.8% | 600 |
451～
500
件表示中 / 1895件
類似銘柄と比較する
現在ご覧いただいている「フュージョン」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 |
|---|---|---|---|---|---|---|---|---|
| フュージョン | 41,000円 | +9.1% | 0.0% | 0.00% | 13.74倍 | 1.56倍 |
|
ダイレクトマーケ専業。データ分析、システム構築・提供、販促企画・コンサル等の総合力に特長 |
| ワンビ | - | -3.4% | -81.8% | - | - | - |
|
- |
| メディア５ | 65,000円 | +1.6% | 0.0% | 0.00% | 613.21倍 | 1.70倍 |
|
コンピュータ会社に自社で育成したＳＥ等を派遣し業務支援。ソフト受託開発も。福岡地盤 |
| エムデービー | - | +10.8% | +91.9% | - | - | - |
|
- |
| デジタルキュ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
