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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,020 | 1,024 | 1,017 | 1,021 | +6 | +0.6% | 58,600 |
| 2024/11/21 | 1,024 | 1,024 | 1,015 | 1,015 | -3 | -0.3% | 37,900 |
| 2024/11/20 | 1,026 | 1,032 | 1,015 | 1,018 | -8 | -0.8% | 41,800 |
| 2024/11/19 | 1,032 | 1,037 | 1,026 | 1,026 | +5 | +0.5% | 38,800 |
| 2024/11/18 | 1,019 | 1,030 | 1,015 | 1,021 | +3 | +0.3% | 63,600 |
| 2024/11/15 | 1,033 | 1,038 | 1,017 | 1,018 | -31 | -3% | 103,800 |
| 2024/11/14 | 1,051 | 1,062 | 1,049 | 1,049 | -2 | -0.2% | 51,400 |
| 2024/11/13 | 1,051 | 1,058 | 1,046 | 1,051 | -5 | -0.5% | 61,100 |
| 2024/11/12 | 1,046 | 1,062 | 1,039 | 1,056 | +21 | +2% | 82,600 |
| 2024/11/11 | 1,034 | 1,037 | 1,028 | 1,035 | +1 | +0.1% | 23,700 |
| 2024/11/08 | 1,040 | 1,043 | 1,032 | 1,034 | -9 | -0.9% | 56,300 |
| 2024/11/07 | 1,024 | 1,047 | 1,024 | 1,043 | +22 | +2.2% | 81,300 |
| 2024/11/06 | 1,018 | 1,030 | 1,015 | 1,021 | +2 | +0.2% | 74,400 |
| 2024/11/05 | 1,010 | 1,022 | 1,009 | 1,019 | +13 | +1.3% | 45,500 |
| 2024/11/01 | 1,009 | 1,015 | 1,005 | 1,006 | -11 | -1.1% | 46,300 |
| 2024/10/31 | 1,009 | 1,022 | 1,008 | 1,017 | +8 | +0.8% | 47,300 |
| 2024/10/30 | 1,013 | 1,018 | 1,006 | 1,009 | -6 | -0.6% | 127,800 |
| 2024/10/29 | 1,015 | 1,021 | 1,013 | 1,015 | -1 | -0.1% | 30,000 |
| 2024/10/28 | 1,001 | 1,020 | 997 | 1,016 | +15 | +1.5% | 49,100 |
| 2024/10/25 | 1,017 | 1,018 | 1,000 | 1,001 | -15 | -1.5% | 79,600 |
| 2024/10/24 | 1,011 | 1,021 | 1,011 | 1,016 | -2 | -0.2% | 46,900 |
| 2024/10/23 | 1,026 | 1,032 | 1,016 | 1,018 | -12 | -1.2% | 65,100 |
| 2024/10/22 | 1,049 | 1,054 | 1,030 | 1,030 | -25 | -2.4% | 57,100 |
| 2024/10/21 | 1,060 | 1,062 | 1,049 | 1,055 | -4 | -0.4% | 44,200 |
| 2024/10/18 | 1,066 | 1,070 | 1,059 | 1,059 | -10 | -0.9% | 24,800 |
| 2024/10/17 | 1,076 | 1,076 | 1,066 | 1,069 | +5 | +0.5% | 34,700 |
| 2024/10/16 | 1,048 | 1,077 | 1,048 | 1,064 | +13 | +1.2% | 62,500 |
| 2024/10/15 | 1,056 | 1,062 | 1,051 | 1,051 | -2 | -0.2% | 45,900 |
| 2024/10/11 | 1,050 | 1,058 | 1,047 | 1,053 | +3 | +0.3% | 36,800 |
| 2024/10/10 | 1,058 | 1,062 | 1,045 | 1,050 | -8 | -0.8% | 72,900 |
| 2024/10/09 | 1,065 | 1,067 | 1,058 | 1,058 | +2 | +0.2% | 29,800 |
| 2024/10/08 | 1,063 | 1,072 | 1,053 | 1,056 | -19 | -1.8% | 39,600 |
| 2024/10/07 | 1,085 | 1,085 | 1,073 | 1,075 | -5 | -0.5% | 55,600 |
| 2024/10/04 | 1,075 | 1,081 | 1,070 | 1,080 | +5 | +0.5% | 41,700 |
| 2024/10/03 | 1,078 | 1,085 | 1,074 | 1,075 | +10 | +0.9% | 51,000 |
| 2024/10/02 | 1,060 | 1,070 | 1,057 | 1,065 | +4 | +0.4% | 42,400 |
| 2024/10/01 | 1,045 | 1,061 | 1,034 | 1,061 | +21 | +2% | 102,800 |
| 2024/09/30 | 1,048 | 1,054 | 1,038 | 1,040 | -31 | -2.9% | 63,200 |
| 2024/09/27 | 1,080 | 1,080 | 1,054 | 1,071 | -29 | -2.6% | 154,500 |
| 2024/09/26 | 1,086 | 1,100 | 1,086 | 1,100 | +9 | +0.8% | 224,500 |
| 2024/09/25 | 1,086 | 1,094 | 1,076 | 1,091 | +7 | +0.6% | 70,200 |
| 2024/09/24 | 1,096 | 1,102 | 1,084 | 1,084 | -6 | -0.6% | 82,100 |
| 2024/09/20 | 1,090 | 1,100 | 1,077 | 1,090 | +12 | +1.1% | 169,100 |
| 2024/09/19 | 1,055 | 1,083 | 1,055 | 1,078 | +26 | +2.5% | 107,500 |
| 2024/09/18 | 1,043 | 1,054 | 1,041 | 1,052 | +22 | +2.1% | 55,300 |
| 2024/09/17 | 1,030 | 1,034 | 1,019 | 1,030 | +11 | +1.1% | 67,300 |
| 2024/09/13 | 1,008 | 1,022 | 1,008 | 1,019 | -2 | -0.2% | 62,700 |
| 2024/09/12 | 1,020 | 1,034 | 1,012 | 1,021 | +8 | +0.8% | 94,400 |
| 2024/09/11 | 1,031 | 1,036 | 1,002 | 1,013 | -19 | -1.8% | 112,600 |
| 2024/09/10 | 1,040 | 1,046 | 1,032 | 1,032 | -7 | -0.7% | 50,600 |
1～
50
件表示中 / 2850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 | 102,100円 | +12.3% | +5.3% | 5.68% | 7.12倍 | 0.96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 |
| ＦＪネクストＨＤ | 112,600円 | +2.6% | -20.5% | 4.26% | 7.37倍 | 0.53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 |
| タスキＨＤ | 75,600円 | +60.2% | +112.1% | 4.63% | 8.20倍 | 1.83倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| シーアールイー | 120,500円 | +13.1% | +16.3% | 2.24% | 7.07倍 | 0.86倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用も。首都圏軸に大阪、福岡に展開 |
| ＬＡＨＤ | 545,000円 | +23.5% | +7.3% | 4.40% | 9.05倍 | 2.35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 |
市場注目の銘柄
チャート関連のコラム
