フォーカスシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,318 | 1,322 | 1,291 | 1,291 | -22 | -1.7% | 28,200 |
| 2025/05/19 | 1,288 | 1,333 | 1,278 | 1,313 | +30 | +2.3% | 64,600 |
| 2025/05/16 | 1,262 | 1,299 | 1,258 | 1,283 | +15 | +1.2% | 59,700 |
| 2025/05/15 | 1,238 | 1,279 | 1,238 | 1,268 | +5 | +0.4% | 26,900 |
| 2025/05/14 | 1,290 | 1,290 | 1,245 | 1,263 | -36 | -2.8% | 58,300 |
| 2025/05/13 | 1,306 | 1,335 | 1,289 | 1,299 | -7 | -0.5% | 92,400 |
| 2025/05/12 | 1,222 | 1,312 | 1,204 | 1,306 | +170 | +15% | 299,400 |
| 2025/05/09 | 1,135 | 1,145 | 1,132 | 1,136 | +1 | +0.1% | 21,300 |
| 2025/05/08 | 1,134 | 1,135 | 1,126 | 1,135 | +3 | +0.3% | 12,600 |
| 2025/05/07 | 1,119 | 1,133 | 1,112 | 1,132 | +13 | +1.2% | 22,900 |
| 2025/05/02 | 1,120 | 1,132 | 1,108 | 1,119 | -1 | -0.1% | 24,700 |
| 2025/05/01 | 1,110 | 1,120 | 1,100 | 1,120 | +8 | +0.7% | 21,700 |
| 2025/04/30 | 1,080 | 1,126 | 1,042 | 1,112 | +44 | +4.1% | 143,700 |
| 2025/04/28 | 1,095 | 1,095 | 1,068 | 1,068 | -18 | -1.7% | 15,100 |
| 2025/04/25 | 1,101 | 1,101 | 1,083 | 1,086 | +15 | +1.4% | 18,900 |
| 2025/04/24 | 1,087 | 1,087 | 1,063 | 1,071 | -9 | -0.8% | 36,000 |
| 2025/04/23 | 1,090 | 1,093 | 1,071 | 1,080 | +14 | +1.3% | 23,900 |
| 2025/04/22 | 1,049 | 1,072 | 1,049 | 1,066 | +17 | +1.6% | 19,100 |
| 2025/04/21 | 1,048 | 1,056 | 1,040 | 1,049 | +1 | +0.1% | 16,900 |
| 2025/04/18 | 1,025 | 1,048 | 1,025 | 1,048 | +29 | +2.8% | 20,400 |
| 2025/04/17 | 1,010 | 1,026 | 1,008 | 1,019 | +9 | +0.9% | 8,400 |
| 2025/04/16 | 1,016 | 1,018 | 1,005 | 1,010 | +3 | +0.3% | 9,700 |
| 2025/04/15 | 1,010 | 1,020 | 1,007 | 1,007 | +12 | +1.2% | 13,700 |
| 2025/04/14 | 996 | 1,004 | 994 | 995 | +6 | +0.6% | 26,600 |
| 2025/04/11 | 975 | 990 | 955 | 989 | -1 | -0.1% | 28,000 |
| 2025/04/10 | 1,003 | 1,003 | 973 | 990 | +47 | +5% | 31,700 |
| 2025/04/09 | 955 | 955 | 935 | 943 | -27 | -2.8% | 39,000 |
| 2025/04/08 | 958 | 989 | 953 | 970 | +52 | +5.7% | 36,900 |
| 2025/04/07 | 941 | 957 | 912 | 918 | -78 | -7.8% | 83,300 |
| 2025/04/04 | 1,023 | 1,035 | 979 | 996 | -52 | -5% | 70,500 |
| 2025/04/03 | 1,028 | 1,058 | 1,027 | 1,048 | -23 | -2.1% | 53,100 |
| 2025/04/02 | 1,084 | 1,084 | 1,068 | 1,071 | -10 | -0.9% | 14,100 |
| 2025/04/01 | 1,074 | 1,094 | 1,074 | 1,081 | +7 | +0.7% | 20,500 |
| 2025/03/31 | 1,096 | 1,096 | 1,074 | 1,074 | -33 | -3% | 29,600 |
| 2025/03/28 | 1,111 | 1,126 | 1,103 | 1,107 | -40 | -3.5% | 26,400 |
| 2025/03/27 | 1,138 | 1,155 | 1,132 | 1,147 | -8 | -0.7% | 46,200 |
| 2025/03/26 | 1,153 | 1,155 | 1,137 | 1,155 | +8 | +0.7% | 45,000 |
| 2025/03/25 | 1,159 | 1,159 | 1,141 | 1,147 | +21 | +1.9% | 44,100 |
| 2025/03/24 | 1,127 | 1,137 | 1,120 | 1,126 | +2 | +0.2% | 21,500 |
| 2025/03/21 | 1,129 | 1,129 | 1,119 | 1,124 | -1 | -0.1% | 13,800 |
| 2025/03/19 | 1,119 | 1,132 | 1,117 | 1,125 | +5 | +0.4% | 10,600 |
| 2025/03/18 | 1,117 | 1,128 | 1,117 | 1,120 | +4 | +0.4% | 27,700 |
| 2025/03/17 | 1,124 | 1,124 | 1,105 | 1,116 | +1 | +0.1% | 40,500 |
| 2025/03/14 | 1,104 | 1,115 | 1,104 | 1,115 | +3 | +0.3% | 17,100 |
| 2025/03/13 | 1,126 | 1,129 | 1,108 | 1,112 | -10 | -0.9% | 20,800 |
| 2025/03/12 | 1,114 | 1,127 | 1,105 | 1,122 | +8 | +0.7% | 30,600 |
| 2025/03/11 | 1,103 | 1,119 | 1,094 | 1,114 | +20 | +1.8% | 48,400 |
| 2025/03/10 | 1,095 | 1,096 | 1,085 | 1,094 | +3 | +0.3% | 10,500 |
| 2025/03/07 | 1,089 | 1,104 | 1,086 | 1,091 | -13 | -1.2% | 14,000 |
| 2025/03/06 | 1,100 | 1,110 | 1,089 | 1,104 | +9 | +0.8% | 32,300 |
1～
50
件表示中 / 6956件
類似銘柄と比較する
現在ご覧いただいている「フォーカスＳ」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 |
|---|---|---|---|---|---|---|---|---|
| フォーカスＳ | 129,100円 | +2.1% | +22.9% | 3.87% | 10.38倍 | 1.39倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| サイバセキュリ | 205,000円 | +29.6% | +20.2% | 0.24% | 30.15倍 | 12.52倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| サイバトラスト | 258,500円 | +10.2% | +8.0% | 0.89% | 21.45倍 | 3.17倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| Ｄ Ｓ | 154,200円 | -18.8% | -24.1% | 4.54% | 15.04倍 | 3.27倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ｐｌｕｓｚｅｒｏ | 269,000円 | +35.5% | +119.1% | 0.00% | 54.69倍 | 18.54倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
