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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,131 | 1,160 | 1,131 | 1,151 | +27 | +2.4% | 145,100 |
| 2024/06/07 | 1,121 | 1,128 | 1,112 | 1,124 | +3 | +0.3% | 57,000 |
| 2024/06/06 | 1,125 | 1,130 | 1,115 | 1,121 | ±0 | ±0% | 81,400 |
| 2024/06/05 | 1,130 | 1,135 | 1,119 | 1,121 | -17 | -1.5% | 78,300 |
| 2024/06/04 | 1,128 | 1,138 | 1,123 | 1,138 | +9 | +0.8% | 64,200 |
| 2024/06/03 | 1,110 | 1,132 | 1,108 | 1,129 | +35 | +3.2% | 180,400 |
| 2024/05/31 | 1,083 | 1,097 | 1,083 | 1,094 | +12 | +1.1% | 72,900 |
| 2024/05/30 | 1,070 | 1,082 | 1,064 | 1,082 | +8 | +0.7% | 75,900 |
| 2024/05/29 | 1,089 | 1,092 | 1,071 | 1,074 | -14 | -1.3% | 70,300 |
| 2024/05/28 | 1,087 | 1,094 | 1,084 | 1,088 | +1 | +0.1% | 46,500 |
| 2024/05/27 | 1,084 | 1,092 | 1,084 | 1,087 | +3 | +0.3% | 32,300 |
| 2024/05/24 | 1,077 | 1,086 | 1,076 | 1,084 | +1 | +0.1% | 36,100 |
| 2024/05/23 | 1,080 | 1,089 | 1,072 | 1,083 | -4 | -0.4% | 75,100 |
| 2024/05/22 | 1,101 | 1,105 | 1,087 | 1,087 | -14 | -1.3% | 72,600 |
| 2024/05/21 | 1,101 | 1,114 | 1,099 | 1,101 | -6 | -0.5% | 47,700 |
| 2024/05/20 | 1,100 | 1,112 | 1,097 | 1,107 | +12 | +1.1% | 79,500 |
| 2024/05/17 | 1,082 | 1,099 | 1,075 | 1,095 | +6 | +0.6% | 74,700 |
| 2024/05/16 | 1,088 | 1,091 | 1,070 | 1,089 | +10 | +0.9% | 76,600 |
| 2024/05/15 | 1,120 | 1,124 | 1,078 | 1,079 | -20 | -1.8% | 183,500 |
| 2024/05/14 | 1,109 | 1,109 | 1,085 | 1,099 | -15 | -1.3% | 114,200 |
| 2024/05/13 | 1,107 | 1,119 | 1,104 | 1,114 | +2 | +0.2% | 81,600 |
| 2024/05/10 | 1,110 | 1,117 | 1,106 | 1,112 | +7 | +0.6% | 84,100 |
| 2024/05/09 | 1,103 | 1,111 | 1,098 | 1,105 | +3 | +0.3% | 63,800 |
| 2024/05/08 | 1,105 | 1,111 | 1,099 | 1,102 | -4 | -0.4% | 61,800 |
| 2024/05/07 | 1,094 | 1,108 | 1,085 | 1,106 | +18 | +1.7% | 104,900 |
| 2024/05/02 | 1,082 | 1,092 | 1,080 | 1,088 | ±0 | ±0% | 67,300 |
| 2024/05/01 | 1,089 | 1,090 | 1,083 | 1,088 | -5 | -0.5% | 51,900 |
| 2024/04/30 | 1,085 | 1,096 | 1,082 | 1,093 | +11 | +1% | 66,800 |
| 2024/04/26 | 1,067 | 1,082 | 1,063 | 1,082 | +10 | +0.9% | 69,100 |
| 2024/04/25 | 1,079 | 1,079 | 1,069 | 1,072 | -5 | -0.5% | 48,100 |
| 2024/04/24 | 1,075 | 1,081 | 1,070 | 1,077 | +2 | +0.2% | 69,100 |
| 2024/04/23 | 1,072 | 1,084 | 1,072 | 1,075 | +3 | +0.3% | 59,800 |
| 2024/04/22 | 1,065 | 1,077 | 1,063 | 1,072 | +23 | +2.2% | 88,500 |
| 2024/04/19 | 1,062 | 1,063 | 1,040 | 1,049 | -15 | -1.4% | 124,700 |
| 2024/04/18 | 1,051 | 1,069 | 1,049 | 1,064 | +13 | +1.2% | 69,500 |
| 2024/04/17 | 1,063 | 1,072 | 1,051 | 1,051 | -11 | -1% | 87,100 |
| 2024/04/16 | 1,080 | 1,080 | 1,057 | 1,062 | -23 | -2.1% | 94,300 |
| 2024/04/15 | 1,086 | 1,088 | 1,078 | 1,085 | -12 | -1.1% | 60,500 |
| 2024/04/12 | 1,092 | 1,097 | 1,088 | 1,097 | +6 | +0.5% | 75,500 |
| 2024/04/11 | 1,088 | 1,091 | 1,080 | 1,091 | -7 | -0.6% | 57,000 |
| 2024/04/10 | 1,096 | 1,099 | 1,093 | 1,098 | +6 | +0.5% | 54,300 |
| 2024/04/09 | 1,085 | 1,095 | 1,083 | 1,092 | +11 | +1% | 58,200 |
| 2024/04/08 | 1,081 | 1,086 | 1,073 | 1,081 | ±0 | ±0% | 68,900 |
| 2024/04/05 | 1,069 | 1,081 | 1,065 | 1,081 | -2 | -0.2% | 63,400 |
| 2024/04/04 | 1,087 | 1,090 | 1,080 | 1,083 | +2 | +0.2% | 65,900 |
| 2024/04/03 | 1,076 | 1,089 | 1,069 | 1,081 | -3 | -0.3% | 94,100 |
| 2024/04/02 | 1,105 | 1,105 | 1,081 | 1,084 | -19 | -1.7% | 88,800 |
| 2024/04/01 | 1,130 | 1,131 | 1,103 | 1,103 | -24 | -2.1% | 103,900 |
| 2024/03/29 | 1,103 | 1,132 | 1,102 | 1,127 | +31 | +2.8% | 243,500 |
| 2024/03/28 | 1,110 | 1,110 | 1,091 | 1,096 | -41 | -3.6% | 202,600 |
201～
250
件表示中 / 2937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 | 105,300円 | +12.3% | +5.3% | 5.51% | 7.34倍 | 0.99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 |
| ＬＡＨＤ | 647,000円 | +14.1% | +8.1% | 5.10% | 7.81倍 | 2.22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 | 113,000円 | +2.6% | -20.5% | 4.42% | 7.40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 | 108,200円 | +7.6% | +16.7% | 2.68% | 7.05倍 | 0.76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 |
| アスコット | 25,800円 | +35.9% | +21.9% | 0.00% | 9.57倍 | 1.19倍 |
|
東京２３区軸にマンション開発、収益不動産の売買を手がける。大東建託が完全子会社化へＴＯＢ |
市場注目の銘柄
チャート関連のコラム
