フージャースホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,259 | 1,270 | 1,255 | 1,255 | -4 | -0.3% | 75,600 |
| 2025/07/02 | 1,250 | 1,266 | 1,248 | 1,259 | +6 | +0.5% | 79,700 |
| 2025/07/01 | 1,244 | 1,253 | 1,237 | 1,253 | +9 | +0.7% | 139,100 |
| 2025/06/30 | 1,242 | 1,250 | 1,236 | 1,244 | +13 | +1.1% | 88,800 |
| 2025/06/27 | 1,232 | 1,240 | 1,227 | 1,231 | +7 | +0.6% | 89,200 |
| 2025/06/26 | 1,223 | 1,231 | 1,220 | 1,224 | +1 | +0.1% | 82,000 |
| 2025/06/25 | 1,233 | 1,233 | 1,220 | 1,223 | -5 | -0.4% | 87,700 |
| 2025/06/24 | 1,228 | 1,237 | 1,223 | 1,228 | +3 | +0.2% | 78,500 |
| 2025/06/23 | 1,235 | 1,240 | 1,223 | 1,225 | -8 | -0.6% | 76,700 |
| 2025/06/20 | 1,250 | 1,263 | 1,233 | 1,233 | -17 | -1.4% | 173,100 |
| 2025/06/19 | 1,243 | 1,250 | 1,231 | 1,250 | +13 | +1.1% | 81,600 |
| 2025/06/18 | 1,216 | 1,244 | 1,216 | 1,237 | +25 | +2.1% | 125,400 |
| 2025/06/17 | 1,221 | 1,226 | 1,208 | 1,212 | -5 | -0.4% | 60,100 |
| 2025/06/16 | 1,220 | 1,226 | 1,217 | 1,217 | -2 | -0.2% | 72,600 |
| 2025/06/13 | 1,226 | 1,227 | 1,209 | 1,219 | -10 | -0.8% | 119,800 |
| 2025/06/12 | 1,232 | 1,237 | 1,226 | 1,229 | -5 | -0.4% | 70,800 |
| 2025/06/11 | 1,242 | 1,243 | 1,227 | 1,234 | -4 | -0.3% | 59,100 |
| 2025/06/10 | 1,235 | 1,239 | 1,228 | 1,238 | +10 | +0.8% | 67,200 |
| 2025/06/09 | 1,225 | 1,234 | 1,220 | 1,228 | ±0 | ±0% | 77,700 |
| 2025/06/06 | 1,217 | 1,235 | 1,216 | 1,228 | +10 | +0.8% | 113,200 |
| 2025/06/05 | 1,224 | 1,233 | 1,217 | 1,218 | -5 | -0.4% | 67,900 |
| 2025/06/04 | 1,229 | 1,238 | 1,221 | 1,223 | -5 | -0.4% | 120,800 |
| 2025/06/03 | 1,240 | 1,240 | 1,215 | 1,228 | -22 | -1.8% | 194,300 |
| 2025/06/02 | 1,195 | 1,253 | 1,191 | 1,250 | +58 | +4.9% | 324,300 |
| 2025/05/30 | 1,188 | 1,196 | 1,180 | 1,192 | +3 | +0.3% | 111,000 |
| 2025/05/29 | 1,185 | 1,194 | 1,184 | 1,189 | +6 | +0.5% | 117,900 |
| 2025/05/28 | 1,189 | 1,196 | 1,183 | 1,183 | -3 | -0.3% | 103,700 |
| 2025/05/27 | 1,175 | 1,187 | 1,175 | 1,186 | +10 | +0.9% | 133,300 |
| 2025/05/26 | 1,172 | 1,184 | 1,169 | 1,176 | +4 | +0.3% | 135,900 |
| 2025/05/23 | 1,170 | 1,179 | 1,165 | 1,172 | ±0 | ±0% | 143,900 |
| 2025/05/22 | 1,179 | 1,187 | 1,171 | 1,172 | -14 | -1.2% | 165,200 |
| 2025/05/21 | 1,189 | 1,199 | 1,185 | 1,186 | -8 | -0.7% | 119,500 |
| 2025/05/20 | 1,205 | 1,212 | 1,193 | 1,194 | -2 | -0.2% | 128,900 |
| 2025/05/19 | 1,194 | 1,216 | 1,191 | 1,196 | -14 | -1.2% | 169,200 |
| 2025/05/16 | 1,206 | 1,217 | 1,190 | 1,210 | -6 | -0.5% | 230,500 |
| 2025/05/15 | 1,300 | 1,304 | 1,209 | 1,216 | -12 | -1% | 870,200 |
| 2025/05/14 | 1,233 | 1,241 | 1,206 | 1,228 | -5 | -0.4% | 184,400 |
| 2025/05/13 | 1,241 | 1,245 | 1,227 | 1,233 | -12 | -1% | 127,600 |
| 2025/05/12 | 1,235 | 1,245 | 1,210 | 1,245 | +37 | +3.1% | 198,800 |
| 2025/05/09 | 1,185 | 1,214 | 1,184 | 1,208 | +21 | +1.8% | 136,600 |
| 2025/05/08 | 1,187 | 1,194 | 1,172 | 1,187 | -6 | -0.5% | 137,100 |
| 2025/05/07 | 1,170 | 1,197 | 1,170 | 1,193 | +14 | +1.2% | 84,700 |
| 2025/05/02 | 1,183 | 1,185 | 1,173 | 1,179 | -4 | -0.3% | 64,600 |
| 2025/05/01 | 1,190 | 1,201 | 1,169 | 1,183 | -2 | -0.2% | 107,700 |
| 2025/04/30 | 1,190 | 1,194 | 1,175 | 1,185 | -5 | -0.4% | 69,500 |
| 2025/04/28 | 1,167 | 1,191 | 1,166 | 1,190 | +20 | +1.7% | 124,800 |
| 2025/04/25 | 1,188 | 1,193 | 1,165 | 1,170 | -13 | -1.1% | 78,700 |
| 2025/04/24 | 1,208 | 1,214 | 1,178 | 1,183 | -26 | -2.2% | 73,900 |
| 2025/04/23 | 1,205 | 1,217 | 1,203 | 1,209 | +8 | +0.7% | 119,300 |
| 2025/04/22 | 1,185 | 1,209 | 1,185 | 1,201 | +16 | +1.4% | 148,500 |
1～
50
件表示中 / 2998件
類似銘柄と比較する
現在ご覧いただいている「フージャース」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 |
|---|---|---|---|---|---|---|---|---|
| フージャース | 125,500円 | +43.8% | +16.2% | 5.90% | 6.86倍 | 1.06倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| 地 主 | 215,900円 | +22.7% | -3.2% | 4.63% | 7.32倍 | 1.00倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| ムゲンエステト | 190,300円 | +29.8% | +12.4% | 5.89% | 6.84倍 | 1.39倍 |
|
首都圏１都３県地盤、中古不動産の買い取り再販を展開。居住用マンション、投資用不動産が柱 |
| ＬＡＨＤ | 606,000円 | +14.1% | +8.1% | 5.45% | 9.01倍 | 2.56倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| 青山財産 | 181,000円 | +3.0% | +4.9% | 2.82% | 17.71倍 | 4.44倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
