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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,080 | 1,080 | 1,071 | 1,074 | +2 | +0.2% | 114,400 |
| 2024/02/22 | 1,065 | 1,073 | 1,061 | 1,072 | +13 | +1.2% | 83,300 |
| 2024/02/21 | 1,073 | 1,075 | 1,057 | 1,059 | -6 | -0.6% | 100,800 |
| 2024/02/20 | 1,075 | 1,079 | 1,065 | 1,065 | +1 | +0.1% | 136,700 |
| 2024/02/19 | 1,053 | 1,067 | 1,051 | 1,064 | +15 | +1.4% | 106,200 |
| 2024/02/16 | 1,054 | 1,054 | 1,042 | 1,049 | +8 | +0.8% | 112,600 |
| 2024/02/15 | 1,049 | 1,053 | 1,035 | 1,041 | +9 | +0.9% | 154,700 |
| 2024/02/14 | 1,043 | 1,043 | 1,025 | 1,032 | -15 | -1.4% | 242,900 |
| 2024/02/13 | 1,063 | 1,074 | 1,040 | 1,047 | -10 | -0.9% | 338,100 |
| 2024/02/09 | 1,072 | 1,077 | 1,045 | 1,057 | -75 | -6.6% | 394,300 |
| 2024/02/08 | 1,140 | 1,140 | 1,117 | 1,132 | -11 | -1% | 158,800 |
| 2024/02/07 | 1,141 | 1,144 | 1,135 | 1,143 | +6 | +0.5% | 67,400 |
| 2024/02/06 | 1,160 | 1,160 | 1,137 | 1,137 | -27 | -2.3% | 107,100 |
| 2024/02/05 | 1,164 | 1,165 | 1,147 | 1,164 | +6 | +0.5% | 67,400 |
| 2024/02/02 | 1,170 | 1,171 | 1,156 | 1,158 | -6 | -0.5% | 88,300 |
| 2024/02/01 | 1,172 | 1,172 | 1,160 | 1,164 | -14 | -1.2% | 66,500 |
| 2024/01/31 | 1,163 | 1,178 | 1,162 | 1,178 | +23 | +2% | 127,500 |
| 2024/01/30 | 1,154 | 1,167 | 1,149 | 1,155 | +2 | +0.2% | 145,900 |
| 2024/01/29 | 1,145 | 1,156 | 1,145 | 1,153 | +16 | +1.4% | 122,600 |
| 2024/01/26 | 1,136 | 1,147 | 1,131 | 1,137 | +5 | +0.4% | 135,200 |
| 2024/01/25 | 1,120 | 1,135 | 1,119 | 1,132 | +15 | +1.3% | 85,100 |
| 2024/01/24 | 1,128 | 1,130 | 1,116 | 1,117 | -11 | -1% | 87,300 |
| 2024/01/23 | 1,134 | 1,142 | 1,125 | 1,128 | -8 | -0.7% | 96,700 |
| 2024/01/22 | 1,125 | 1,136 | 1,125 | 1,136 | +17 | +1.5% | 83,900 |
| 2024/01/19 | 1,123 | 1,125 | 1,117 | 1,119 | +3 | +0.3% | 48,500 |
| 2024/01/18 | 1,111 | 1,118 | 1,110 | 1,116 | +1 | +0.1% | 55,400 |
| 2024/01/17 | 1,130 | 1,136 | 1,115 | 1,115 | -8 | -0.7% | 127,500 |
| 2024/01/16 | 1,135 | 1,135 | 1,123 | 1,123 | -7 | -0.6% | 60,800 |
| 2024/01/15 | 1,116 | 1,134 | 1,116 | 1,130 | +17 | +1.5% | 85,200 |
| 2024/01/12 | 1,121 | 1,123 | 1,108 | 1,113 | -8 | -0.7% | 106,800 |
| 2024/01/11 | 1,117 | 1,126 | 1,117 | 1,121 | +9 | +0.8% | 114,800 |
| 2024/01/10 | 1,113 | 1,117 | 1,103 | 1,112 | +2 | +0.2% | 104,500 |
| 2024/01/09 | 1,095 | 1,110 | 1,095 | 1,110 | +21 | +1.9% | 128,200 |
| 2024/01/05 | 1,085 | 1,100 | 1,085 | 1,089 | +10 | +0.9% | 129,600 |
| 2024/01/04 | 1,068 | 1,081 | 1,059 | 1,079 | +14 | +1.3% | 161,600 |
| 2023/12/29 | 1,055 | 1,068 | 1,055 | 1,065 | +12 | +1.1% | 89,000 |
| 2023/12/28 | 1,044 | 1,055 | 1,041 | 1,053 | +11 | +1.1% | 98,100 |
| 2023/12/27 | 1,035 | 1,044 | 1,032 | 1,042 | +8 | +0.8% | 98,000 |
| 2023/12/26 | 1,035 | 1,035 | 1,029 | 1,034 | +4 | +0.4% | 54,200 |
| 2023/12/25 | 1,039 | 1,042 | 1,029 | 1,030 | -3 | -0.3% | 90,200 |
| 2023/12/22 | 1,029 | 1,035 | 1,025 | 1,033 | +11 | +1.1% | 67,500 |
| 2023/12/21 | 1,025 | 1,030 | 1,021 | 1,022 | -7 | -0.7% | 54,000 |
| 2023/12/20 | 1,029 | 1,038 | 1,026 | 1,029 | +9 | +0.9% | 86,300 |
| 2023/12/19 | 1,021 | 1,025 | 1,012 | 1,020 | +2 | +0.2% | 62,500 |
| 2023/12/18 | 1,020 | 1,024 | 1,011 | 1,018 | -11 | -1.1% | 75,800 |
| 2023/12/15 | 1,019 | 1,031 | 1,019 | 1,029 | +10 | +1% | 68,700 |
| 2023/12/14 | 1,030 | 1,034 | 1,017 | 1,019 | -16 | -1.5% | 111,400 |
| 2023/12/13 | 1,046 | 1,046 | 1,030 | 1,035 | -9 | -0.9% | 77,600 |
| 2023/12/12 | 1,050 | 1,060 | 1,043 | 1,044 | -3 | -0.3% | 89,500 |
| 2023/12/11 | 1,042 | 1,049 | 1,036 | 1,047 | +23 | +2.2% | 64,600 |
51～
100
件表示中 / 2716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 | 111,200円 | +13.5% | +3.0% | 4.95% | 8.24倍 | 1.11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 |
| 宮越ＨＤ | 107,500円 | -9.0% | -8.9% | 0.00% | 95.56倍 | 1.73倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| シーアールイー | 140,200円 | +30.2% | -9.7% | 3.64% | 10.83倍 | 1.08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 |
| エリアリンク | 301,000円 | +8.6% | +11.4% | 2.56% | 12.40倍 | 1.53倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
| ＪＡＬＣＯ ＨＤ | 34,200円 | +162.7% | +127.7% | 5.26% | 8.87倍 | 2.28倍 |
|
アミューズメント向け等貸金業、不動産事業の２本柱経営。Ｍ＆Ａ仲介などコンサル事業展開も |
市場注目の銘柄
チャート関連のコラム
