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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,180 | 1,192 | 1,149 | 1,162 | -21 | -1.8% | 245,000 |
| 2017/12/05 | 1,167 | 1,188 | 1,152 | 1,183 | +14 | +1.2% | 177,100 |
| 2017/12/04 | 1,180 | 1,196 | 1,167 | 1,169 | -13 | -1.1% | 188,300 |
| 2017/12/01 | 1,178 | 1,186 | 1,163 | 1,182 | +4 | +0.3% | 205,600 |
| 2017/11/30 | 1,160 | 1,179 | 1,139 | 1,178 | +15 | +1.3% | 283,400 |
| 2017/11/29 | 1,165 | 1,171 | 1,150 | 1,163 | +13 | +1.1% | 274,600 |
| 2017/11/28 | 1,128 | 1,158 | 1,125 | 1,150 | +16 | +1.4% | 377,800 |
| 2017/11/27 | 1,131 | 1,145 | 1,119 | 1,134 | +3 | +0.3% | 201,800 |
| 2017/11/24 | 1,118 | 1,161 | 1,116 | 1,131 | +18 | +1.6% | 613,000 |
| 2017/11/22 | 1,067 | 1,113 | 1,066 | 1,113 | +55 | +5.2% | 635,600 |
| 2017/11/21 | 1,034 | 1,064 | 1,025 | 1,058 | +33 | +3.2% | 491,800 |
| 2017/11/20 | 988 | 1,025 | 988 | 1,025 | +43 | +4.4% | 376,100 |
| 2017/11/17 | 1,020 | 1,026 | 977 | 982 | -27 | -2.7% | 381,500 |
| 2017/11/16 | 984 | 1,014 | 974 | 1,009 | +22 | +2.2% | 430,000 |
| 2017/11/15 | 990 | 1,017 | 962 | 987 | -3 | -0.3% | 713,700 |
| 2017/11/14 | 1,051 | 1,054 | 986 | 990 | -69 | -6.5% | 1,078,000 |
| 2017/11/13 | 1,179 | 1,186 | 1,058 | 1,059 | -109 | -9.3% | 1,120,800 |
| 2017/11/10 | 1,166 | 1,224 | 1,134 | 1,168 | +122 | +11.7% | 1,948,800 |
| 2017/11/09 | 1,054 | 1,064 | 1,026 | 1,046 | -8 | -0.8% | 374,000 |
| 2017/11/08 | 1,041 | 1,054 | 1,026 | 1,054 | +8 | +0.8% | 166,900 |
| 2017/11/07 | 1,044 | 1,062 | 1,042 | 1,046 | -13 | -1.2% | 258,200 |
| 2017/11/06 | 1,077 | 1,077 | 1,054 | 1,059 | -26 | -2.4% | 224,300 |
| 2017/11/02 | 1,091 | 1,091 | 1,076 | 1,085 | -4 | -0.4% | 182,800 |
| 2017/11/01 | 1,080 | 1,093 | 1,071 | 1,089 | +17 | +1.6% | 238,900 |
| 2017/10/31 | 1,062 | 1,077 | 1,059 | 1,072 | +14 | +1.3% | 175,700 |
| 2017/10/30 | 1,060 | 1,073 | 1,052 | 1,058 | +2 | +0.2% | 170,200 |
| 2017/10/27 | 1,066 | 1,069 | 1,050 | 1,056 | +6 | +0.6% | 198,500 |
| 2017/10/26 | 1,046 | 1,059 | 1,031 | 1,050 | +3 | +0.3% | 248,100 |
| 2017/10/25 | 1,070 | 1,073 | 1,046 | 1,047 | -13 | -1.2% | 323,000 |
| 2017/10/24 | 1,051 | 1,067 | 1,042 | 1,060 | +14 | +1.3% | 209,200 |
| 2017/10/23 | 1,064 | 1,066 | 1,039 | 1,046 | +2 | +0.2% | 173,900 |
| 2017/10/20 | 1,042 | 1,049 | 1,032 | 1,044 | -8 | -0.8% | 210,900 |
| 2017/10/19 | 1,060 | 1,070 | 1,043 | 1,052 | -8 | -0.8% | 189,500 |
| 2017/10/18 | 1,080 | 1,081 | 1,045 | 1,060 | -20 | -1.9% | 343,500 |
| 2017/10/17 | 1,090 | 1,092 | 1,070 | 1,080 | -5 | -0.5% | 164,300 |
| 2017/10/16 | 1,118 | 1,118 | 1,084 | 1,085 | -37 | -3.3% | 280,200 |
| 2017/10/13 | 1,107 | 1,123 | 1,099 | 1,122 | +16 | +1.4% | 154,000 |
| 2017/10/12 | 1,132 | 1,132 | 1,095 | 1,106 | -3 | -0.3% | 252,900 |
| 2017/10/11 | 1,134 | 1,140 | 1,106 | 1,109 | -19 | -1.7% | 234,600 |
| 2017/10/10 | 1,118 | 1,128 | 1,101 | 1,128 | +12 | +1.1% | 277,200 |
| 2017/10/06 | 1,092 | 1,130 | 1,092 | 1,116 | +32 | +3% | 421,400 |
| 2017/10/05 | 1,092 | 1,097 | 1,076 | 1,084 | ±0 | ±0% | 270,400 |
| 2017/10/04 | 1,113 | 1,117 | 1,084 | 1,084 | -27 | -2.4% | 453,500 |
| 2017/10/03 | 1,139 | 1,148 | 1,102 | 1,111 | -25 | -2.2% | 537,000 |
| 2017/10/02 | 1,159 | 1,166 | 1,133 | 1,136 | -35 | -3% | 431,600 |
| 2017/09/29 | 1,209 | 1,217 | 1,168 | 1,171 | -48 | -3.9% | 526,500 |
| 2017/09/28 | 1,220 | 1,248 | 1,213 | 1,219 | +13 | +1.1% | 496,100 |
| 2017/09/27 | 1,195 | 1,210 | 1,178 | 1,206 | +11 | +0.9% | 289,300 |
| 2017/09/26 | 1,179 | 1,197 | 1,175 | 1,195 | +16 | +1.4% | 279,000 |
| 2017/09/25 | 1,179 | 1,188 | 1,172 | 1,179 | +8 | +0.7% | 223,200 |
1701～
1750
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
