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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,000 | 1,000 | 990 | 990 | - | - | 500 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/31 | 983 | 1,000 | 983 | 1,000 | - | - | 400 |
| 2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/27 | 983 | 983 | 983 | 983 | -5 | -0.5% | 100 |
| 2021/05/26 | 993 | 993 | 988 | 988 | -12 | -1.2% | 200 |
| 2021/05/25 | 997 | 1,000 | 997 | 1,000 | +5 | +0.5% | 600 |
| 2021/05/24 | 980 | 995 | 980 | 995 | +15 | +1.5% | 200 |
| 2021/05/21 | 985 | 985 | 980 | 980 | - | - | 200 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 980 | 980 | 980 | 980 | ±0 | ±0% | 400 |
| 2021/05/14 | 980 | 980 | 980 | 980 | +20 | +2.1% | 400 |
| 2021/05/13 | 982 | 982 | 960 | 960 | -37 | -3.7% | 500 |
| 2021/05/12 | 999 | 999 | 997 | 997 | -22 | -2.2% | 400 |
| 2021/05/11 | 1,019 | 1,019 | 1,019 | 1,019 | -1 | -0.1% | 200 |
| 2021/05/10 | 984 | 1,020 | 984 | 1,020 | - | - | 300 |
| 2021/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/23 | 1,031 | 1,031 | 1,031 | 1,031 | +45 | +4.6% | 300 |
| 2021/04/22 | 986 | 986 | 986 | 986 | - | - | 100 |
| 2021/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/20 | 986 | 986 | 986 | 986 | +1 | +0.1% | 300 |
| 2021/04/19 | 985 | 985 | 985 | 985 | ±0 | ±0% | 200 |
| 2021/04/16 | 1,030 | 1,030 | 985 | 985 | - | - | 200 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 965 | 965 | 950 | 950 | - | - | 200 |
| 2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/02 | 1,040 | 1,050 | 1,040 | 1,050 | - | - | 200 |
| 2021/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/29 | 993 | 995 | 993 | 995 | - | - | 900 |
| 2021/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/25 | 992 | 992 | 992 | 992 | +27 | +2.8% | 300 |
| 2021/03/24 | 965 | 966 | 965 | 965 | - | - | 300 |
951～
1000
件表示中 / 1995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 | 36,800円 | +6.4% | +69.2% | 0.00% | 29.46倍 | 1.48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 | - | +6.0% | -3.0% | - | - | - |
|
- |
| メディア５ | 56,900円 | +2.1% | +999.9% | 0.00% | 14.46倍 | 1.50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 | - | -3.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
