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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,070 | 1,070 | 1,042 | 1,070 | +30 | +2.9% | 700 |
| 2018/12/10 | 1,050 | 1,050 | 1,040 | 1,040 | -40 | -3.7% | 300 |
| 2018/12/07 | 1,030 | 1,080 | 1,030 | 1,080 | +40 | +3.8% | 500 |
| 2018/12/06 | 1,026 | 1,040 | 1,005 | 1,040 | -10 | -1% | 1,400 |
| 2018/12/05 | 1,055 | 1,060 | 1,031 | 1,050 | -60 | -5.4% | 1,600 |
| 2018/12/04 | 1,145 | 1,145 | 1,110 | 1,110 | -5 | -0.4% | 300 |
| 2018/12/03 | 1,032 | 1,115 | 1,032 | 1,115 | +75 | +7.2% | 1,100 |
| 2018/11/30 | 1,100 | 1,100 | 1,040 | 1,040 | -60 | -5.5% | 600 |
| 2018/11/29 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 500 |
| 2018/11/28 | 1,100 | 1,150 | 1,100 | 1,100 | - | - | 1,100 |
| 2018/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/26 | 1,070 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 700 |
| 2018/11/22 | 1,030 | 1,100 | 1,030 | 1,100 | +100 | +10% | 800 |
| 2018/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2018/11/20 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2018/11/19 | 1,001 | 1,001 | 999 | 1,000 | -20 | -2% | 500 |
| 2018/11/16 | 1,025 | 1,040 | 1,020 | 1,020 | - | - | 600 |
| 2018/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/14 | 1,033 | 1,070 | 1,012 | 1,070 | +20 | +1.9% | 1,200 |
| 2018/11/13 | 1,080 | 1,080 | 1,050 | 1,050 | -22 | -2.1% | 300 |
| 2018/11/12 | 1,111 | 1,111 | 1,072 | 1,072 | -68 | -6% | 500 |
| 2018/11/09 | 1,200 | 1,200 | 1,140 | 1,140 | -45 | -3.8% | 200 |
| 2018/11/08 | 1,200 | 1,230 | 1,185 | 1,185 | +15 | +1.3% | 2,000 |
| 2018/11/07 | 1,140 | 1,380 | 1,140 | 1,170 | +60 | +5.4% | 5,400 |
| 2018/11/06 | 1,195 | 1,199 | 1,110 | 1,110 | -89 | -7.4% | 1,600 |
| 2018/11/05 | 1,150 | 1,199 | 1,120 | 1,199 | +49 | +4.3% | 1,000 |
| 2018/11/02 | 1,096 | 1,198 | 1,096 | 1,150 | +84 | +7.9% | 800 |
| 2018/11/01 | 1,046 | 1,066 | 1,046 | 1,066 | +50 | +4.9% | 300 |
| 2018/10/31 | 1,040 | 1,040 | 1,016 | 1,016 | +3 | +0.3% | 400 |
| 2018/10/30 | 986 | 1,013 | 985 | 1,013 | +15 | +1.5% | 900 |
| 2018/10/29 | 1,040 | 1,040 | 998 | 998 | -19 | -1.9% | 1,600 |
| 2018/10/26 | 1,024 | 1,080 | 1,017 | 1,017 | -30 | -2.9% | 3,300 |
| 2018/10/25 | 1,130 | 1,376 | 1,016 | 1,047 | -53 | -4.8% | 8,000 |
| 2018/10/24 | 1,120 | 1,130 | 1,070 | 1,100 | -20 | -1.8% | 1,500 |
| 2018/10/23 | 1,107 | 1,160 | 1,107 | 1,120 | +43 | +4% | 700 |
| 2018/10/22 | 1,090 | 1,090 | 1,077 | 1,077 | -18 | -1.6% | 300 |
| 2018/10/19 | 1,065 | 1,095 | 1,065 | 1,095 | +25 | +2.3% | 600 |
| 2018/10/18 | 1,050 | 1,080 | 1,050 | 1,070 | +40 | +3.9% | 1,300 |
| 2018/10/17 | 1,080 | 1,080 | 1,030 | 1,030 | -35 | -3.3% | 900 |
| 2018/10/16 | 1,060 | 1,065 | 1,060 | 1,065 | +20 | +1.9% | 1,400 |
| 2018/10/15 | 1,059 | 1,059 | 1,030 | 1,045 | -58 | -5.3% | 5,400 |
| 2018/10/12 | 1,140 | 1,140 | 1,103 | 1,103 | -37 | -3.2% | 600 |
| 2018/10/11 | 1,170 | 1,170 | 1,140 | 1,140 | - | - | 1,100 |
| 2018/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/09 | 1,180 | 1,180 | 1,171 | 1,171 | -84 | -6.7% | 300 |
| 2018/10/05 | 1,199 | 1,300 | 1,199 | 1,255 | +58 | +4.8% | 3,400 |
| 2018/10/04 | 1,199 | 1,199 | 1,197 | 1,197 | +47 | +4.1% | 600 |
| 2018/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | +15 | +1.3% | 200 |
| 2018/10/02 | 1,150 | 1,150 | 1,135 | 1,135 | -1 | -0.1% | 200 |
| 2018/10/01 | 1,131 | 1,136 | 1,131 | 1,136 | - | - | 200 |
1451～
1500
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
