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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,040 | 1,055 | 1,038 | 1,051 | +22 | +2.1% | 70,900 |
| 2024/08/19 | 1,030 | 1,043 | 1,026 | 1,029 | -10 | -1% | 89,500 |
| 2024/08/16 | 1,039 | 1,040 | 1,027 | 1,039 | +20 | +2% | 60,400 |
| 2024/08/15 | 1,014 | 1,025 | 1,005 | 1,019 | +9 | +0.9% | 53,100 |
| 2024/08/14 | 1,021 | 1,021 | 999 | 1,010 | ±0 | ±0% | 78,400 |
| 2024/08/13 | 991 | 1,010 | 982 | 1,010 | +17 | +1.7% | 146,500 |
| 2024/08/09 | 1,020 | 1,036 | 980 | 993 | -10 | -1% | 274,300 |
| 2024/08/08 | 999 | 1,018 | 996 | 1,003 | -5 | -0.5% | 111,100 |
| 2024/08/07 | 996 | 1,038 | 977 | 1,008 | +5 | +0.5% | 188,200 |
| 2024/08/06 | 987 | 1,020 | 959 | 1,003 | +106 | +11.8% | 308,800 |
| 2024/08/05 | 997 | 1,022 | 863 | 897 | -150 | -14.3% | 374,600 |
| 2024/08/02 | 1,074 | 1,074 | 1,044 | 1,047 | -57 | -5.2% | 203,500 |
| 2024/08/01 | 1,136 | 1,136 | 1,095 | 1,104 | -43 | -3.7% | 134,900 |
| 2024/07/31 | 1,122 | 1,147 | 1,120 | 1,147 | +16 | +1.4% | 58,400 |
| 2024/07/30 | 1,132 | 1,135 | 1,127 | 1,131 | -3 | -0.3% | 49,300 |
| 2024/07/29 | 1,127 | 1,139 | 1,120 | 1,134 | +18 | +1.6% | 56,200 |
| 2024/07/26 | 1,116 | 1,124 | 1,108 | 1,116 | -2 | -0.2% | 44,900 |
| 2024/07/25 | 1,113 | 1,120 | 1,104 | 1,118 | -2 | -0.2% | 107,500 |
| 2024/07/24 | 1,144 | 1,145 | 1,120 | 1,120 | -27 | -2.4% | 125,400 |
| 2024/07/23 | 1,147 | 1,155 | 1,141 | 1,147 | +4 | +0.3% | 60,200 |
| 2024/07/22 | 1,150 | 1,154 | 1,140 | 1,143 | -15 | -1.3% | 62,900 |
| 2024/07/19 | 1,159 | 1,163 | 1,146 | 1,158 | ±0 | ±0% | 66,200 |
| 2024/07/18 | 1,160 | 1,171 | 1,158 | 1,158 | -9 | -0.8% | 80,700 |
| 2024/07/17 | 1,161 | 1,167 | 1,160 | 1,167 | +9 | +0.8% | 46,800 |
| 2024/07/16 | 1,165 | 1,165 | 1,155 | 1,158 | +5 | +0.4% | 33,800 |
| 2024/07/12 | 1,135 | 1,160 | 1,132 | 1,153 | +18 | +1.6% | 86,700 |
| 2024/07/11 | 1,144 | 1,144 | 1,134 | 1,135 | +1 | +0.1% | 67,600 |
| 2024/07/10 | 1,135 | 1,142 | 1,129 | 1,134 | -6 | -0.5% | 81,800 |
| 2024/07/09 | 1,157 | 1,157 | 1,140 | 1,140 | -9 | -0.8% | 69,400 |
| 2024/07/08 | 1,157 | 1,161 | 1,148 | 1,149 | -7 | -0.6% | 64,900 |
| 2024/07/05 | 1,175 | 1,175 | 1,154 | 1,156 | -15 | -1.3% | 44,500 |
| 2024/07/04 | 1,172 | 1,174 | 1,167 | 1,171 | +6 | +0.5% | 39,300 |
| 2024/07/03 | 1,161 | 1,165 | 1,154 | 1,165 | +4 | +0.3% | 47,000 |
| 2024/07/02 | 1,168 | 1,175 | 1,161 | 1,161 | -6 | -0.5% | 53,700 |
| 2024/07/01 | 1,169 | 1,172 | 1,161 | 1,167 | +8 | +0.7% | 58,900 |
| 2024/06/28 | 1,174 | 1,175 | 1,154 | 1,159 | -20 | -1.7% | 58,000 |
| 2024/06/27 | 1,169 | 1,180 | 1,164 | 1,179 | +8 | +0.7% | 62,600 |
| 2024/06/26 | 1,174 | 1,179 | 1,147 | 1,171 | ±0 | ±0% | 108,000 |
| 2024/06/25 | 1,166 | 1,180 | 1,166 | 1,171 | +10 | +0.9% | 134,400 |
| 2024/06/24 | 1,157 | 1,163 | 1,153 | 1,161 | +11 | +1% | 118,200 |
| 2024/06/21 | 1,157 | 1,162 | 1,150 | 1,150 | -6 | -0.5% | 62,600 |
| 2024/06/20 | 1,153 | 1,157 | 1,147 | 1,156 | -2 | -0.2% | 51,100 |
| 2024/06/19 | 1,149 | 1,162 | 1,149 | 1,158 | +14 | +1.2% | 106,400 |
| 2024/06/18 | 1,144 | 1,149 | 1,138 | 1,144 | +1 | +0.1% | 72,700 |
| 2024/06/17 | 1,159 | 1,159 | 1,130 | 1,143 | -8 | -0.7% | 76,500 |
| 2024/06/14 | 1,130 | 1,151 | 1,125 | 1,151 | +25 | +2.2% | 106,600 |
| 2024/06/13 | 1,145 | 1,146 | 1,123 | 1,126 | -22 | -1.9% | 63,200 |
| 2024/06/12 | 1,139 | 1,151 | 1,138 | 1,148 | +4 | +0.3% | 47,500 |
| 2024/06/11 | 1,151 | 1,163 | 1,144 | 1,144 | -7 | -0.6% | 62,400 |
| 2024/06/10 | 1,131 | 1,160 | 1,131 | 1,151 | +27 | +2.4% | 145,100 |
151～
200
件表示中 / 2936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 | 106,600円 | +12.3% | +5.3% | 5.44% | 7.43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 |
| アズーム | 683,000円 | +18.6% | +36.3% | 0.59% | 24.94倍 | 10.84倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| ＦＪネクストＨＤ | 113,300円 | +2.6% | -20.5% | 4.41% | 7.41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 |
| コスモスイニシア | 107,400円 | +7.6% | +16.7% | 2.70% | 7.00倍 | 0.75倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| タスキＨＤ | 61,500円 | +60.2% | +112.1% | 5.69% | 6.84倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
