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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/08 | 1,046 | 1,046 | 1,021 | 1,024 | -23 | -2.2% | 170,400 |
| 2023/12/07 | 1,057 | 1,058 | 1,047 | 1,047 | -13 | -1.2% | 50,700 |
| 2023/12/06 | 1,051 | 1,062 | 1,046 | 1,060 | +19 | +1.8% | 117,700 |
| 2023/12/05 | 1,058 | 1,064 | 1,041 | 1,041 | -24 | -2.3% | 115,700 |
| 2023/12/04 | 1,061 | 1,073 | 1,055 | 1,065 | +4 | +0.4% | 67,300 |
| 2023/12/01 | 1,059 | 1,064 | 1,051 | 1,061 | +3 | +0.3% | 112,500 |
| 2023/11/30 | 1,057 | 1,058 | 1,042 | 1,058 | +2 | +0.2% | 84,800 |
| 2023/11/29 | 1,080 | 1,082 | 1,056 | 1,056 | -16 | -1.5% | 86,300 |
| 2023/11/28 | 1,065 | 1,076 | 1,065 | 1,072 | +9 | +0.8% | 72,700 |
| 2023/11/27 | 1,056 | 1,065 | 1,053 | 1,063 | +11 | +1% | 65,400 |
| 2023/11/24 | 1,065 | 1,065 | 1,052 | 1,052 | ±0 | ±0% | 52,500 |
| 2023/11/22 | 1,041 | 1,058 | 1,041 | 1,052 | +8 | +0.8% | 62,600 |
| 2023/11/21 | 1,049 | 1,052 | 1,041 | 1,044 | -6 | -0.6% | 65,200 |
| 2023/11/20 | 1,057 | 1,073 | 1,049 | 1,050 | -4 | -0.4% | 93,000 |
| 2023/11/17 | 1,043 | 1,054 | 1,040 | 1,054 | +11 | +1.1% | 88,100 |
| 2023/11/16 | 1,040 | 1,048 | 1,038 | 1,043 | +2 | +0.2% | 50,100 |
201～
250
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
