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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,110 | 1,113 | 1,110 | 1,113 | +3 | +0.3% | 200 |
| 2023/08/28 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 300 |
| 2023/08/25 | 1,113 | 1,113 | 1,110 | 1,110 | +56 | +5.3% | 300 |
| 2023/08/24 | 1,009 | 1,054 | 1,009 | 1,054 | - | - | 300 |
| 2023/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/22 | 1,030 | 1,100 | 1,030 | 1,099 | +99 | +9.9% | 1,200 |
| 2023/08/21 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2023/08/18 | 1,000 | 1,028 | 955 | 1,000 | +28 | +2.9% | 2,700 |
| 2023/08/17 | 1,100 | 1,100 | 972 | 972 | -127 | -11.6% | 4,400 |
| 2023/08/16 | 1,070 | 1,099 | 1,070 | 1,099 | +29 | +2.7% | 200 |
| 2023/08/15 | 1,070 | 1,100 | 1,070 | 1,070 | -29 | -2.6% | 900 |
| 2023/08/14 | 1,072 | 1,099 | 1,070 | 1,099 | -1 | -0.1% | 900 |
| 2023/08/10 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 100 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 100 |
| 2023/08/07 | 1,100 | 1,100 | 1,100 | 1,100 | +5 | +0.5% | 700 |
| 2023/08/04 | 1,095 | 1,095 | 1,095 | 1,095 | -5 | -0.5% | 100 |
| 2023/08/03 | 1,140 | 1,140 | 1,095 | 1,100 | -40 | -3.5% | 1,200 |
| 2023/08/02 | 1,140 | 1,140 | 1,140 | 1,140 | -30 | -2.6% | 200 |
| 2023/08/01 | 1,198 | 1,198 | 1,170 | 1,170 | -50 | -4.1% | 200 |
| 2023/07/31 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 100 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 1,224 | 1,224 | 1,224 | 1,224 | +30 | +2.5% | 100 |
| 2023/07/25 | 1,184 | 1,194 | 1,184 | 1,194 | +39 | +3.4% | 300 |
| 2023/07/24 | 1,119 | 1,155 | 1,119 | 1,155 | +57 | +5.2% | 500 |
| 2023/07/21 | 1,100 | 1,101 | 1,098 | 1,098 | -32 | -2.8% | 8,000 |
| 2023/07/20 | 1,131 | 1,131 | 1,100 | 1,130 | -90 | -7.4% | 1,300 |
| 2023/07/19 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 100 |
| 2023/07/18 | 1,210 | 1,210 | 1,210 | 1,210 | +90 | +8% | 1,000 |
| 2023/07/14 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 200 |
| 2023/07/13 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 200 |
| 2023/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/11 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
| 2023/07/10 | 1,120 | 1,150 | 1,120 | 1,120 | - | - | 800 |
| 2023/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/06 | 1,220 | 1,230 | 1,120 | 1,120 | -40 | -3.4% | 1,100 |
| 2023/07/05 | 1,150 | 1,160 | 1,130 | 1,160 | +40 | +3.6% | 1,000 |
| 2023/07/04 | 1,150 | 1,150 | 1,120 | 1,120 | - | - | 500 |
| 2023/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/30 | 1,140 | 1,140 | 1,140 | 1,140 | -30 | -2.6% | 600 |
| 2023/06/29 | 1,170 | 1,170 | 1,170 | 1,170 | -28 | -2.3% | 100 |
| 2023/06/28 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 500 |
| 2023/06/27 | 1,198 | 1,198 | 1,198 | 1,198 | +3 | +0.3% | 500 |
| 2023/06/26 | 1,200 | 1,200 | 1,195 | 1,195 | -33 | -2.7% | 9,200 |
| 2023/06/23 | 1,228 | 1,228 | 1,228 | 1,228 | - | - | 100 |
| 2023/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/21 | 1,200 | 1,200 | 1,198 | 1,198 | - | - | 800 |
| 2023/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
401～
450
件表示中 / 1992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 | 35,800円 | +6.4% | +69.2% | 0.00% | 28.66倍 | 1.44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 | 60,000円 | +2.1% | +999.9% | 0.00% | 15.24倍 | 1.58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
