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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,499 | 1,501 | 1,499 | 1,501 | +2 | +0.1% | 1,100 |
| 2017/07/10 | 1,487 | 1,499 | 1,487 | 1,499 | ±0 | ±0% | 1,000 |
| 2017/07/07 | 1,486 | 1,499 | 1,485 | 1,499 | -1 | -0.1% | 900 |
| 2017/07/06 | 1,480 | 1,506 | 1,480 | 1,500 | -12 | -0.8% | 2,900 |
| 2017/07/05 | 1,513 | 1,513 | 1,512 | 1,512 | -4 | -0.3% | 400 |
| 2017/07/04 | 1,485 | 1,516 | 1,485 | 1,516 | +35 | +2.4% | 500 |
| 2017/07/03 | 1,500 | 1,500 | 1,481 | 1,481 | -36 | -2.4% | 900 |
| 2017/06/30 | 1,496 | 1,517 | 1,496 | 1,517 | +18 | +1.2% | 900 |
| 2017/06/29 | 1,490 | 1,499 | 1,490 | 1,499 | +9 | +0.6% | 300 |
| 2017/06/28 | 1,492 | 1,492 | 1,490 | 1,490 | ±0 | ±0% | 600 |
| 2017/06/27 | 1,490 | 1,500 | 1,476 | 1,490 | +3 | +0.2% | 2,100 |
| 2017/06/26 | 1,500 | 1,500 | 1,486 | 1,487 | -19 | -1.3% | 1,300 |
| 2017/06/23 | 1,507 | 1,507 | 1,505 | 1,506 | +7 | +0.5% | 500 |
| 2017/06/22 | 1,502 | 1,502 | 1,471 | 1,499 | +16 | +1.1% | 1,100 |
| 2017/06/21 | 1,500 | 1,516 | 1,482 | 1,483 | -22 | -1.5% | 1,500 |
| 2017/06/20 | 1,504 | 1,505 | 1,504 | 1,505 | +2 | +0.1% | 400 |
| 2017/06/19 | 1,560 | 1,560 | 1,501 | 1,503 | +4 | +0.3% | 2,000 |
| 2017/06/16 | 1,465 | 1,505 | 1,465 | 1,499 | +38 | +2.6% | 1,400 |
| 2017/06/15 | 1,460 | 1,482 | 1,460 | 1,461 | +5 | +0.3% | 800 |
| 2017/06/14 | 1,456 | 1,456 | 1,456 | 1,456 | ±0 | ±0% | 300 |
| 2017/06/13 | 1,476 | 1,477 | 1,456 | 1,456 | -34 | -2.3% | 2,200 |
| 2017/06/12 | 1,520 | 1,520 | 1,490 | 1,490 | +8 | +0.5% | 1,400 |
| 2017/06/09 | 1,490 | 1,490 | 1,482 | 1,482 | -8 | -0.5% | 1,100 |
| 2017/06/08 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 100 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,522 | 1,547 | 1,490 | 1,490 | -2 | -0.1% | 2,800 |
| 2017/06/05 | 1,496 | 1,510 | 1,492 | 1,492 | +12 | +0.8% | 2,000 |
| 2017/06/02 | 1,475 | 1,481 | 1,474 | 1,480 | -25 | -1.7% | 1,000 |
| 2017/06/01 | 1,529 | 1,530 | 1,500 | 1,505 | -18 | -1.2% | 1,400 |
| 2017/05/31 | 1,469 | 1,523 | 1,455 | 1,523 | +54 | +3.7% | 1,600 |
| 2017/05/30 | 1,509 | 1,509 | 1,469 | 1,469 | -40 | -2.7% | 700 |
| 2017/05/29 | 1,551 | 1,551 | 1,480 | 1,509 | -2 | -0.1% | 3,200 |
| 2017/05/26 | 1,481 | 1,599 | 1,481 | 1,511 | +60 | +4.1% | 4,000 |
| 2017/05/25 | 1,465 | 1,510 | 1,410 | 1,451 | +22 | +1.5% | 3,300 |
| 2017/05/24 | 1,421 | 1,450 | 1,421 | 1,429 | +4 | +0.3% | 1,100 |
| 2017/05/23 | 1,460 | 1,490 | 1,410 | 1,425 | -75 | -5% | 1,600 |
| 2017/05/22 | 1,505 | 1,505 | 1,500 | 1,500 | +20 | +1.4% | 200 |
| 2017/05/19 | 1,488 | 1,488 | 1,480 | 1,480 | +5 | +0.3% | 200 |
| 2017/05/18 | 1,437 | 1,475 | 1,436 | 1,475 | +11 | +0.8% | 700 |
| 2017/05/17 | 1,440 | 1,464 | 1,430 | 1,464 | +1 | +0.1% | 1,500 |
| 2017/05/16 | 1,464 | 1,468 | 1,441 | 1,463 | -31 | -2.1% | 2,200 |
| 2017/05/15 | 1,498 | 1,521 | 1,470 | 1,494 | -4 | -0.3% | 1,600 |
| 2017/05/12 | 1,521 | 1,521 | 1,491 | 1,498 | -23 | -1.5% | 3,600 |
| 2017/05/11 | 1,540 | 1,552 | 1,521 | 1,521 | +21 | +1.4% | 1,100 |
| 2017/05/10 | 1,527 | 1,529 | 1,500 | 1,500 | -19 | -1.3% | 1,300 |
| 2017/05/09 | 1,527 | 1,527 | 1,519 | 1,519 | +20 | +1.3% | 400 |
| 2017/05/08 | 1,528 | 1,528 | 1,498 | 1,499 | +24 | +1.6% | 700 |
| 2017/05/02 | 1,465 | 1,475 | 1,465 | 1,475 | +19 | +1.3% | 400 |
| 2017/05/01 | 1,500 | 1,500 | 1,456 | 1,456 | -53 | -3.5% | 800 |
| 2017/04/28 | 1,535 | 1,536 | 1,499 | 1,509 | -26 | -1.7% | 1,600 |
1801～
1850
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
