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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 1,050 | 1,080 | 1,050 | 1,053 | +3 | +0.3% | 500 |
| 2021/08/17 | 1,320 | 1,320 | 1,050 | 1,050 | -90 | -7.9% | 1,500 |
| 2021/08/16 | 1,130 | 1,140 | 1,130 | 1,140 | - | - | 700 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 990 | 990 | 990 | 990 | - | - | 300 |
| 2021/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 500 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 300 |
| 2021/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 300 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 972 | 999 | 957 | 999 | - | - | 1,100 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 1,002 | 1,002 | 1,002 | 1,002 | +15 | +1.5% | 100 |
| 2021/07/05 | 987 | 987 | 987 | 987 | - | - | 500 |
| 2021/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/01 | 985 | 985 | 985 | 985 | - | - | 100 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 999 | 999 | 999 | 999 | +2 | +0.2% | 1,000 |
| 2021/06/25 | 997 | 997 | 997 | 997 | +28 | +2.9% | 200 |
| 2021/06/24 | 969 | 969 | 969 | 969 | -30 | -3% | 200 |
| 2021/06/23 | 999 | 999 | 999 | 999 | ±0 | ±0% | 400 |
| 2021/06/22 | 999 | 999 | 999 | 999 | ±0 | ±0% | 200 |
| 2021/06/21 | 999 | 999 | 999 | 999 | - | - | 2,100 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 974 | 1,000 | 974 | 999 | ±0 | ±0% | 400 |
| 2021/06/16 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 200 |
| 2021/06/15 | 971 | 999 | 971 | 999 | - | - | 300 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2021/06/10 | 990 | 1,000 | 990 | 1,000 | -18 | -1.8% | 200 |
| 2021/06/09 | 1,018 | 1,018 | 1,018 | 1,018 | +18 | +1.8% | 100 |
| 2021/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 100 |
801～
850
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
