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 |
|---|---|---|---|---|---|---|---|
| 2025/06/19 | 1,520 | 1,520 | 1,480 | 1,482 | -8 | -0.5% | 46,900 |
| 2025/06/18 | 1,450 | 1,517 | 1,450 | 1,490 | +52 | +3.6% | 120,700 |
| 2025/06/17 | 1,449 | 1,461 | 1,438 | 1,438 | -12 | -0.8% | 34,900 |
| 2025/06/16 | 1,419 | 1,450 | 1,418 | 1,450 | +29 | +2% | 29,700 |
| 2025/06/13 | 1,432 | 1,436 | 1,401 | 1,421 | -14 | -1% | 41,400 |
| 2025/06/12 | 1,430 | 1,448 | 1,418 | 1,435 | +23 | +1.6% | 59,500 |
| 2025/06/11 | 1,390 | 1,415 | 1,390 | 1,412 | +22 | +1.6% | 42,300 |
| 2025/06/10 | 1,370 | 1,399 | 1,370 | 1,390 | +21 | +1.5% | 61,100 |
| 2025/06/09 | 1,370 | 1,377 | 1,359 | 1,369 | -6 | -0.4% | 25,200 |
| 2025/06/06 | 1,388 | 1,400 | 1,366 | 1,375 | ±0 | ±0% | 52,800 |
| 2025/06/05 | 1,355 | 1,390 | 1,355 | 1,375 | +13 | +1% | 35,500 |
| 2025/06/04 | 1,348 | 1,370 | 1,348 | 1,362 | +10 | +0.7% | 17,400 |
| 2025/06/03 | 1,360 | 1,366 | 1,345 | 1,352 | ±0 | ±0% | 22,400 |
| 2025/06/02 | 1,350 | 1,376 | 1,350 | 1,352 | -15 | -1.1% | 23,400 |
| 2025/05/30 | 1,345 | 1,378 | 1,342 | 1,367 | +15 | +1.1% | 25,200 |
| 2025/05/29 | 1,347 | 1,381 | 1,344 | 1,352 | -5 | -0.4% | 60,500 |
| 2025/05/28 | 1,368 | 1,370 | 1,342 | 1,357 | +3 | +0.2% | 37,900 |
| 2025/05/27 | 1,354 | 1,374 | 1,340 | 1,354 | +39 | +3% | 98,500 |
| 2025/05/26 | 1,303 | 1,323 | 1,303 | 1,315 | +12 | +0.9% | 18,000 |
| 2025/05/23 | 1,291 | 1,309 | 1,289 | 1,303 | +13 | +1% | 23,500 |
| 2025/05/22 | 1,271 | 1,310 | 1,265 | 1,290 | +8 | +0.6% | 32,600 |
| 2025/05/21 | 1,294 | 1,303 | 1,281 | 1,282 | -9 | -0.7% | 21,200 |
| 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 |
1～
50
件表示中 / 6978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 | 148,200円 | +2.1% | +22.9% | 3.37% | 11.92倍 | 1.60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 |
| ソースネクスト | 17,500円 | -25.8% | - | 0.00% | - | 3.24倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ｅＢＡＳＥ | 51,200円 | +6.1% | +11.3% | 2.97% | 16.78倍 | 3.13倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＣＣＴ | 136,100円 | +13.7% | +12.8% | 1.40% | 14.49倍 | 5.45倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| エイチームＨＤ | 120,000円 | +4.5% | +113.5% | 1.83% | 19.01倍 | 1.88倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
市場注目の銘柄
チャート関連のコラム
