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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,135 | 1,148 | 1,131 | 1,137 | +11 | +1% | 375,200 |
| 2024/03/26 | 1,123 | 1,130 | 1,115 | 1,126 | +2 | +0.2% | 118,800 |
| 2024/03/25 | 1,134 | 1,136 | 1,124 | 1,124 | -10 | -0.9% | 141,900 |
| 2024/03/22 | 1,141 | 1,141 | 1,126 | 1,134 | +1 | +0.1% | 135,500 |
| 2024/03/21 | 1,139 | 1,139 | 1,123 | 1,133 | +11 | +1% | 209,400 |
| 2024/03/19 | 1,097 | 1,122 | 1,092 | 1,122 | +24 | +2.2% | 156,100 |
| 2024/03/18 | 1,099 | 1,106 | 1,089 | 1,098 | +8 | +0.7% | 132,500 |
| 2024/03/15 | 1,085 | 1,092 | 1,081 | 1,090 | +5 | +0.5% | 115,400 |
| 2024/03/14 | 1,075 | 1,085 | 1,070 | 1,085 | +10 | +0.9% | 85,200 |
| 2024/03/13 | 1,077 | 1,086 | 1,072 | 1,075 | +5 | +0.5% | 137,000 |
| 2024/03/12 | 1,055 | 1,072 | 1,047 | 1,070 | +2 | +0.2% | 149,700 |
| 2024/03/11 | 1,070 | 1,074 | 1,055 | 1,068 | -9 | -0.8% | 182,000 |
| 2024/03/08 | 1,067 | 1,082 | 1,059 | 1,077 | +8 | +0.7% | 127,700 |
| 2024/03/07 | 1,080 | 1,084 | 1,068 | 1,069 | -4 | -0.4% | 111,400 |
| 2024/03/06 | 1,066 | 1,077 | 1,063 | 1,073 | +7 | +0.7% | 96,700 |
| 2024/03/05 | 1,063 | 1,073 | 1,054 | 1,066 | +4 | +0.4% | 110,200 |
| 2024/03/04 | 1,089 | 1,089 | 1,057 | 1,062 | -27 | -2.5% | 196,600 |
| 2024/03/01 | 1,099 | 1,101 | 1,087 | 1,089 | -9 | -0.8% | 125,000 |
| 2024/02/29 | 1,100 | 1,110 | 1,096 | 1,098 | +1 | +0.1% | 134,500 |
| 2024/02/28 | 1,089 | 1,100 | 1,088 | 1,097 | +13 | +1.2% | 157,000 |
| 2024/02/27 | 1,079 | 1,089 | 1,076 | 1,084 | +10 | +0.9% | 149,100 |
| 2024/02/26 | 1,080 | 1,080 | 1,071 | 1,074 | +2 | +0.2% | 114,400 |
| 2024/02/22 | 1,065 | 1,073 | 1,061 | 1,072 | +13 | +1.2% | 83,300 |
| 2024/02/21 | 1,073 | 1,075 | 1,057 | 1,059 | -6 | -0.6% | 100,800 |
| 2024/02/20 | 1,075 | 1,079 | 1,065 | 1,065 | +1 | +0.1% | 136,700 |
| 2024/02/19 | 1,053 | 1,067 | 1,051 | 1,064 | +15 | +1.4% | 106,200 |
| 2024/02/16 | 1,054 | 1,054 | 1,042 | 1,049 | +8 | +0.8% | 112,600 |
| 2024/02/15 | 1,049 | 1,053 | 1,035 | 1,041 | +9 | +0.9% | 154,700 |
| 2024/02/14 | 1,043 | 1,043 | 1,025 | 1,032 | -15 | -1.4% | 242,900 |
| 2024/02/13 | 1,063 | 1,074 | 1,040 | 1,047 | -10 | -0.9% | 338,100 |
| 2024/02/09 | 1,072 | 1,077 | 1,045 | 1,057 | -75 | -6.6% | 394,300 |
| 2024/02/08 | 1,140 | 1,140 | 1,117 | 1,132 | -11 | -1% | 158,800 |
| 2024/02/07 | 1,141 | 1,144 | 1,135 | 1,143 | +6 | +0.5% | 67,400 |
| 2024/02/06 | 1,160 | 1,160 | 1,137 | 1,137 | -27 | -2.3% | 107,100 |
| 2024/02/05 | 1,164 | 1,165 | 1,147 | 1,164 | +6 | +0.5% | 67,400 |
| 2024/02/02 | 1,170 | 1,171 | 1,156 | 1,158 | -6 | -0.5% | 88,300 |
| 2024/02/01 | 1,172 | 1,172 | 1,160 | 1,164 | -14 | -1.2% | 66,500 |
| 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 |
251～
300
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
