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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 1,071 | 1,082 | 1,071 | 1,082 | +23 | +2.2% | 51,000 |
| 2025/02/28 | 1,069 | 1,069 | 1,053 | 1,059 | -10 | -0.9% | 70,700 |
| 2025/02/27 | 1,063 | 1,072 | 1,062 | 1,069 | +5 | +0.5% | 29,500 |
| 2025/02/26 | 1,065 | 1,065 | 1,053 | 1,064 | +2 | +0.2% | 37,000 |
| 2025/02/25 | 1,065 | 1,071 | 1,058 | 1,062 | ±0 | ±0% | 52,900 |
| 2025/02/21 | 1,073 | 1,076 | 1,053 | 1,062 | -22 | -2% | 74,300 |
| 2025/02/20 | 1,094 | 1,099 | 1,080 | 1,084 | -11 | -1% | 62,000 |
| 2025/02/19 | 1,098 | 1,098 | 1,089 | 1,095 | +3 | +0.3% | 40,600 |
| 2025/02/18 | 1,094 | 1,097 | 1,084 | 1,092 | -11 | -1% | 55,000 |
| 2025/02/17 | 1,106 | 1,106 | 1,094 | 1,103 | -5 | -0.5% | 58,600 |
| 2025/02/14 | 1,100 | 1,123 | 1,092 | 1,108 | +33 | +3.1% | 214,500 |
| 2025/02/13 | 1,073 | 1,081 | 1,073 | 1,075 | +6 | +0.6% | 74,800 |
| 2025/02/12 | 1,075 | 1,076 | 1,068 | 1,069 | -4 | -0.4% | 67,100 |
| 2025/02/10 | 1,075 | 1,077 | 1,066 | 1,073 | -9 | -0.8% | 67,300 |
| 2025/02/07 | 1,066 | 1,082 | 1,066 | 1,082 | +11 | +1% | 93,100 |
| 2025/02/06 | 1,046 | 1,075 | 1,046 | 1,071 | +21 | +2% | 103,300 |
| 2025/02/05 | 1,041 | 1,052 | 1,041 | 1,050 | +10 | +1% | 49,400 |
| 2025/02/04 | 1,042 | 1,054 | 1,040 | 1,040 | ±0 | ±0% | 59,700 |
| 2025/02/03 | 1,043 | 1,044 | 1,035 | 1,040 | -4 | -0.4% | 73,100 |
| 2025/01/31 | 1,051 | 1,052 | 1,041 | 1,044 | -12 | -1.1% | 72,900 |
| 2025/01/30 | 1,039 | 1,056 | 1,039 | 1,056 | +3 | +0.3% | 65,000 |
| 2025/01/29 | 1,057 | 1,060 | 1,047 | 1,053 | -8 | -0.8% | 69,000 |
| 2025/01/28 | 1,050 | 1,061 | 1,049 | 1,061 | +12 | +1.1% | 62,500 |
| 2025/01/27 | 1,037 | 1,049 | 1,031 | 1,049 | +23 | +2.2% | 75,200 |
| 2025/01/24 | 1,026 | 1,035 | 1,024 | 1,026 | +2 | +0.2% | 76,700 |
| 2025/01/23 | 1,026 | 1,026 | 1,017 | 1,024 | -1 | -0.1% | 73,600 |
| 2025/01/22 | 1,025 | 1,028 | 1,023 | 1,025 | +2 | +0.2% | 47,800 |
| 2025/01/21 | 1,025 | 1,028 | 1,020 | 1,023 | -2 | -0.2% | 66,300 |
| 2025/01/20 | 1,021 | 1,029 | 1,019 | 1,025 | +7 | +0.7% | 51,100 |
| 2025/01/17 | 1,017 | 1,020 | 1,008 | 1,018 | -2 | -0.2% | 66,800 |
| 2025/01/16 | 1,018 | 1,027 | 1,017 | 1,020 | +3 | +0.3% | 99,100 |
| 2025/01/15 | 1,014 | 1,019 | 1,009 | 1,017 | +3 | +0.3% | 66,600 |
| 2025/01/14 | 1,018 | 1,022 | 1,010 | 1,014 | -4 | -0.4% | 62,800 |
| 2025/01/10 | 1,021 | 1,025 | 1,018 | 1,018 | -4 | -0.4% | 68,700 |
| 2025/01/09 | 1,027 | 1,029 | 1,022 | 1,022 | -9 | -0.9% | 63,700 |
| 2025/01/08 | 1,044 | 1,047 | 1,031 | 1,031 | -15 | -1.4% | 79,200 |
| 2025/01/07 | 1,047 | 1,050 | 1,038 | 1,046 | -1 | -0.1% | 70,700 |
| 2025/01/06 | 1,051 | 1,057 | 1,047 | 1,047 | +4 | +0.4% | 85,100 |
| 2024/12/30 | 1,047 | 1,053 | 1,041 | 1,043 | +2 | +0.2% | 65,900 |
| 2024/12/27 | 1,030 | 1,043 | 1,029 | 1,041 | +14 | +1.4% | 108,200 |
| 2024/12/26 | 1,003 | 1,027 | 1,001 | 1,027 | +24 | +2.4% | 123,700 |
| 2024/12/25 | 1,000 | 1,003 | 994 | 1,003 | +4 | +0.4% | 118,300 |
| 2024/12/24 | 1,000 | 1,001 | 996 | 999 | ±0 | ±0% | 81,200 |
| 2024/12/23 | 998 | 1,002 | 996 | 999 | +1 | +0.1% | 73,500 |
| 2024/12/20 | 1,001 | 1,004 | 998 | 998 | ±0 | ±0% | 54,500 |
| 2024/12/19 | 998 | 1,001 | 995 | 998 | -3 | -0.3% | 81,000 |
| 2024/12/18 | 998 | 1,007 | 998 | 1,001 | +2 | +0.2% | 52,200 |
| 2024/12/17 | 1,002 | 1,004 | 998 | 999 | -3 | -0.3% | 69,700 |
| 2024/12/16 | 1,005 | 1,007 | 1,002 | 1,002 | -2 | -0.2% | 35,500 |
| 2024/12/13 | 1,006 | 1,011 | 1,000 | 1,004 | -5 | -0.5% | 136,600 |
51～
100
件表示中 / 2964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 | 119,700円 | +43.8% | +16.2% | 6.18% | 6.55倍 | 1.01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 |
| 青山財産 | 183,600円 | +3.0% | +4.9% | 2.78% | 17.96倍 | 4.50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 |
| 地 主 | 209,400円 | +22.7% | -3.2% | 4.78% | 7.10倍 | 0.98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 |
| ＬＡＨＤ | 736,000円 | +14.1% | +8.1% | 4.48% | 8.91倍 | 2.53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 |
| ＦＪネクストＨＤ | 121,800円 | +11.2% | +1.5% | 4.60% | 6.04倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
