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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,334 | 1,341 | 1,330 | 1,337 | +5 | +0.4% | 272,500 |
| 2025/09/11 | 1,350 | 1,354 | 1,330 | 1,332 | -18 | -1.3% | 377,000 |
| 2025/09/10 | 1,362 | 1,362 | 1,347 | 1,350 | -6 | -0.4% | 309,200 |
| 2025/09/09 | 1,350 | 1,360 | 1,349 | 1,356 | +9 | +0.7% | 365,000 |
| 2025/09/08 | 1,349 | 1,367 | 1,340 | 1,347 | +11 | +0.8% | 522,900 |
| 2025/09/05 | 1,322 | 1,336 | 1,320 | 1,336 | +15 | +1.1% | 476,700 |
| 2025/09/04 | 1,325 | 1,325 | 1,311 | 1,321 | +3 | +0.2% | 360,400 |
| 2025/09/03 | 1,349 | 1,349 | 1,303 | 1,318 | +25 | +1.9% | 1,727,900 |
| 2025/09/02 | 1,280 | 1,296 | 1,277 | 1,293 | +19 | +1.5% | 900,500 |
| 2025/09/01 | 1,282 | 1,285 | 1,271 | 1,274 | -10 | -0.8% | 447,800 |
| 2025/08/29 | 1,283 | 1,287 | 1,278 | 1,284 | +2 | +0.2% | 226,300 |
| 2025/08/28 | 1,291 | 1,292 | 1,278 | 1,282 | -2 | -0.2% | 344,600 |
| 2025/08/27 | 1,281 | 1,294 | 1,273 | 1,284 | -3 | -0.2% | 977,700 |
| 2025/08/26 | 1,274 | 1,292 | 1,272 | 1,287 | +11 | +0.9% | 944,300 |
| 2025/08/25 | 1,292 | 1,298 | 1,273 | 1,276 | -7 | -0.5% | 440,900 |
| 2025/08/22 | 1,274 | 1,291 | 1,271 | 1,283 | +7 | +0.5% | 427,500 |
| 2025/08/21 | 1,285 | 1,288 | 1,276 | 1,276 | -9 | -0.7% | 397,800 |
| 2025/08/20 | 1,276 | 1,288 | 1,276 | 1,285 | +1 | +0.1% | 626,300 |
| 2025/08/19 | 1,279 | 1,306 | 1,276 | 1,284 | -85 | -6.2% | 1,642,700 |
| 2025/08/18 | 1,347 | 1,369 | 1,345 | 1,369 | +19 | +1.4% | 153,400 |
| 2025/08/15 | 1,344 | 1,350 | 1,334 | 1,350 | +6 | +0.4% | 121,200 |
| 2025/08/14 | 1,350 | 1,354 | 1,339 | 1,344 | -6 | -0.4% | 122,700 |
| 2025/08/13 | 1,344 | 1,352 | 1,341 | 1,350 | +8 | +0.6% | 148,600 |
| 2025/08/12 | 1,350 | 1,357 | 1,327 | 1,342 | -49 | -3.5% | 407,600 |
| 2025/08/08 | 1,394 | 1,398 | 1,385 | 1,391 | +8 | +0.6% | 127,400 |
| 2025/08/07 | 1,379 | 1,393 | 1,376 | 1,383 | +9 | +0.7% | 163,800 |
| 2025/08/06 | 1,368 | 1,379 | 1,366 | 1,374 | +9 | +0.7% | 120,400 |
| 2025/08/05 | 1,364 | 1,369 | 1,360 | 1,365 | +9 | +0.7% | 76,800 |
| 2025/08/04 | 1,359 | 1,369 | 1,354 | 1,356 | -15 | -1.1% | 113,000 |
| 2025/08/01 | 1,354 | 1,374 | 1,354 | 1,371 | +18 | +1.3% | 125,500 |
| 2025/07/31 | 1,350 | 1,354 | 1,341 | 1,353 | +7 | +0.5% | 126,600 |
| 2025/07/30 | 1,343 | 1,349 | 1,340 | 1,346 | +2 | +0.1% | 84,300 |
| 2025/07/29 | 1,320 | 1,344 | 1,316 | 1,344 | +22 | +1.7% | 167,000 |
| 2025/07/28 | 1,321 | 1,324 | 1,307 | 1,322 | +1 | +0.1% | 118,100 |
| 2025/07/25 | 1,312 | 1,321 | 1,308 | 1,321 | +5 | +0.4% | 89,600 |
| 2025/07/24 | 1,312 | 1,319 | 1,306 | 1,316 | +15 | +1.2% | 103,900 |
| 2025/07/23 | 1,308 | 1,314 | 1,298 | 1,301 | +2 | +0.2% | 123,300 |
| 2025/07/22 | 1,302 | 1,304 | 1,292 | 1,299 | -1 | -0.1% | 83,300 |
| 2025/07/18 | 1,328 | 1,329 | 1,300 | 1,300 | -21 | -1.6% | 105,200 |
| 2025/07/17 | 1,294 | 1,330 | 1,294 | 1,321 | +24 | +1.9% | 172,000 |
| 2025/07/16 | 1,308 | 1,310 | 1,292 | 1,297 | -13 | -1% | 73,000 |
| 2025/07/15 | 1,322 | 1,324 | 1,310 | 1,310 | -6 | -0.5% | 61,500 |
| 2025/07/14 | 1,302 | 1,320 | 1,302 | 1,316 | +12 | +0.9% | 130,300 |
| 2025/07/11 | 1,289 | 1,311 | 1,289 | 1,304 | +19 | +1.5% | 195,900 |
| 2025/07/10 | 1,285 | 1,291 | 1,279 | 1,285 | +6 | +0.5% | 84,000 |
| 2025/07/09 | 1,265 | 1,281 | 1,264 | 1,279 | +20 | +1.6% | 84,000 |
| 2025/07/08 | 1,245 | 1,259 | 1,244 | 1,259 | +10 | +0.8% | 68,600 |
| 2025/07/07 | 1,253 | 1,255 | 1,246 | 1,249 | -5 | -0.4% | 76,600 |
| 2025/07/04 | 1,255 | 1,262 | 1,253 | 1,254 | -1 | -0.1% | 53,700 |
| 2025/07/03 | 1,259 | 1,270 | 1,255 | 1,255 | -4 | -0.3% | 75,600 |
1～
50
件表示中 / 3047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 | 133,700円 | +43.8% | +16.2% | 5.53% | 8.27倍 | 1.28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 |
| ミラースＨＤ | 40,000円 | +10.1% | -3.4% | 5.25% | 6.80倍 | 0.66倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| ＦＪネクストＨＤ | 160,100円 | +11.2% | +1.5% | 3.50% | 7.94倍 | 0.72倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| ミガロＨＤ | 91,500円 | +16.0% | +1.4% | 0.87% | 41.20倍 | 4.81倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| ＳＲＥＨＤ | 331,000円 | +31.1% | +25.7% | 0.54% | 24.03倍 | 3.91倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
市場注目の銘柄
チャート関連のコラム
