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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,013 | 1,015 | 1,005 | 1,015 | +2 | +0.2% | 13,400 |
| 2022/11/09 | 1,017 | 1,017 | 1,009 | 1,013 | +3 | +0.3% | 11,900 |
| 2022/11/08 | 1,006 | 1,014 | 1,003 | 1,010 | +6 | +0.6% | 16,600 |
| 2022/11/07 | 1,012 | 1,012 | 999 | 1,004 | +7 | +0.7% | 10,400 |
| 2022/11/04 | 1,008 | 1,022 | 996 | 997 | -15 | -1.5% | 34,000 |
| 2022/11/02 | 1,019 | 1,019 | 1,011 | 1,012 | -7 | -0.7% | 11,800 |
| 2022/11/01 | 1,011 | 1,020 | 1,006 | 1,019 | +9 | +0.9% | 33,000 |
| 2022/10/31 | 1,017 | 1,017 | 1,006 | 1,010 | -3 | -0.3% | 18,200 |
| 2022/10/28 | 1,006 | 1,017 | 1,004 | 1,013 | ±0 | ±0% | 65,600 |
| 2022/10/27 | 1,014 | 1,015 | 1,007 | 1,013 | +3 | +0.3% | 13,400 |
| 2022/10/26 | 1,012 | 1,015 | 1,006 | 1,010 | +5 | +0.5% | 19,300 |
| 2022/10/25 | 1,004 | 1,006 | 998 | 1,005 | +9 | +0.9% | 14,300 |
| 2022/10/24 | 1,017 | 1,017 | 996 | 996 | -10 | -1% | 16,000 |
| 2022/10/21 | 1,006 | 1,008 | 1,002 | 1,006 | -3 | -0.3% | 9,800 |
| 2022/10/20 | 1,000 | 1,009 | 997 | 1,009 | +13 | +1.3% | 15,400 |
| 2022/10/19 | 1,007 | 1,012 | 996 | 996 | -12 | -1.2% | 23,500 |
| 2022/10/18 | 999 | 1,008 | 998 | 1,008 | +19 | +1.9% | 32,700 |
| 2022/10/17 | 995 | 995 | 986 | 989 | -7 | -0.7% | 10,300 |
| 2022/10/14 | 997 | 1,007 | 986 | 996 | +14 | +1.4% | 41,400 |
| 2022/10/13 | 1,001 | 1,015 | 982 | 982 | -10 | -1% | 35,500 |
| 2022/10/12 | 986 | 1,000 | 984 | 992 | +4 | +0.4% | 27,600 |
| 2022/10/11 | 992 | 996 | 985 | 988 | -7 | -0.7% | 27,000 |
| 2022/10/07 | 984 | 995 | 981 | 995 | +7 | +0.7% | 26,500 |
| 2022/10/06 | 980 | 994 | 979 | 988 | +8 | +0.8% | 19,200 |
| 2022/10/05 | 986 | 992 | 980 | 980 | -6 | -0.6% | 18,800 |
| 2022/10/04 | 963 | 986 | 963 | 986 | +30 | +3.1% | 36,900 |
| 2022/10/03 | 952 | 960 | 947 | 956 | ±0 | ±0% | 15,400 |
| 2022/09/30 | 953 | 967 | 951 | 956 | -8 | -0.8% | 19,300 |
| 2022/09/29 | 960 | 964 | 950 | 964 | +12 | +1.3% | 20,800 |
| 2022/09/28 | 947 | 956 | 937 | 952 | +5 | +0.5% | 30,400 |
| 2022/09/27 | 948 | 955 | 946 | 947 | +3 | +0.3% | 25,400 |
| 2022/09/26 | 957 | 957 | 944 | 944 | -12 | -1.3% | 34,600 |
| 2022/09/22 | 945 | 961 | 942 | 956 | +1 | +0.1% | 24,400 |
| 2022/09/21 | 965 | 972 | 950 | 955 | -22 | -2.3% | 34,200 |
| 2022/09/20 | 980 | 985 | 972 | 977 | -4 | -0.4% | 25,700 |
| 2022/09/16 | 997 | 997 | 981 | 981 | -16 | -1.6% | 30,200 |
| 2022/09/15 | 994 | 1,001 | 991 | 997 | +3 | +0.3% | 15,100 |
| 2022/09/14 | 988 | 1,000 | 986 | 994 | -14 | -1.4% | 27,700 |
| 2022/09/13 | 1,016 | 1,019 | 1,008 | 1,008 | -2 | -0.2% | 17,400 |
| 2022/09/12 | 1,009 | 1,013 | 1,005 | 1,010 | +11 | +1.1% | 21,400 |
| 2022/09/09 | 991 | 1,006 | 990 | 999 | +1 | +0.1% | 31,000 |
| 2022/09/08 | 1,003 | 1,003 | 992 | 998 | +10 | +1% | 27,900 |
| 2022/09/07 | 1,005 | 1,005 | 987 | 988 | -19 | -1.9% | 35,300 |
| 2022/09/06 | 1,012 | 1,020 | 1,005 | 1,007 | -4 | -0.4% | 36,600 |
| 2022/09/05 | 1,028 | 1,030 | 1,011 | 1,011 | +5 | +0.5% | 54,700 |
| 2022/09/02 | 1,011 | 1,020 | 1,001 | 1,006 | -4 | -0.4% | 31,300 |
| 2022/09/01 | 1,007 | 1,019 | 1,001 | 1,010 | +3 | +0.3% | 36,600 |
| 2022/08/31 | 1,009 | 1,009 | 1,001 | 1,007 | -1 | -0.1% | 14,900 |
| 2022/08/30 | 994 | 1,008 | 990 | 1,008 | +20 | +2% | 22,300 |
| 2022/08/29 | 986 | 991 | 982 | 988 | -10 | -1% | 20,400 |
501～
550
件表示中 / 6840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 | 108,700円 | +3.2% | +6.5% | 3.50% | 11.49倍 | 1.22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 |
| 日本情報 | 125,300円 | +12.7% | +35.4% | 0.40% | 27.93倍 | 5.03倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| ＴＭＮ | 48,100円 | +31.6% | -62.6% | 0.00% | 75.75倍 | 1.68倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ＭＤＶ | 44,200円 | +2.8% | -77.1% | 1.47% | 93.84倍 | 4.32倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ポールＨＤ | 46,100円 | +8.6% | +263.3% | 3.47% | 50.60倍 | 1.25倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
