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 |
|---|---|---|---|---|---|---|---|
| 2001/05/22 | 1,255 | 1,295 | 1,255 | 1,280 | +30 | +2.4% | 190,400 |
| 2001/05/21 | 1,205 | 1,260 | 1,205 | 1,250 | +55 | +4.6% | 105,400 |
| 2001/05/18 | 1,180 | 1,240 | 1,155 | 1,195 | +15 | +1.3% | 90,600 |
| 2001/05/17 | 1,200 | 1,205 | 1,170 | 1,180 | -20 | -1.7% | 99,600 |
| 2001/05/16 | 1,230 | 1,230 | 1,190 | 1,200 | -30 | -2.4% | 63,800 |
| 2001/05/15 | 1,205 | 1,235 | 1,190 | 1,230 | +10 | +0.8% | 99,000 |
| 2001/05/14 | 1,250 | 1,255 | 1,215 | 1,220 | -35 | -2.8% | 88,200 |
| 2001/05/11 | 1,265 | 1,295 | 1,235 | 1,255 | -20 | -1.6% | 96,800 |
| 2001/05/10 | 1,295 | 1,295 | 1,260 | 1,275 | -20 | -1.5% | 96,400 |
| 2001/05/09 | 1,310 | 1,340 | 1,275 | 1,295 | -15 | -1.1% | 153,400 |
| 2001/05/08 | 1,325 | 1,350 | 1,305 | 1,310 | -35 | -2.6% | 156,400 |
| 2001/05/07 | 1,360 | 1,365 | 1,305 | 1,345 | +5 | +0.4% | 425,400 |
| 2001/05/02 | 1,200 | 1,340 | 1,200 | 1,340 | +140 | +11.7% | 386,200 |
| 2001/05/01 | 1,185 | 1,230 | 1,145 | 1,200 | -10 | -0.8% | 219,600 |
| 2001/04/27 | 1,215 | 1,250 | 1,190 | 1,210 | -15 | -1.2% | 127,200 |
| 2001/04/26 | 1,195 | 1,265 | 1,195 | 1,225 | +25 | +2.1% | 165,800 |
| 2001/04/25 | 1,240 | 1,240 | 1,190 | 1,200 | -75 | -5.9% | 362,400 |
| 2001/04/24 | 1,275 | 1,290 | 1,250 | 1,275 | -35 | -2.7% | 177,600 |
| 2001/04/23 | 1,340 | 1,340 | 1,295 | 1,310 | -30 | -2.2% | 143,400 |
| 2001/04/20 | 1,350 | 1,355 | 1,325 | 1,340 | ±0 | ±0% | 215,400 |
| 2001/04/19 | 1,330 | 1,370 | 1,310 | 1,340 | +15 | +1.1% | 333,200 |
| 2001/04/18 | 1,280 | 1,340 | 1,265 | 1,325 | +65 | +5.2% | 317,800 |
| 2001/04/17 | 1,300 | 1,305 | 1,245 | 1,260 | -45 | -3.4% | 218,400 |
| 2001/04/16 | 1,325 | 1,325 | 1,290 | 1,305 | -5 | -0.4% | 208,400 |
| 2001/04/13 | 1,315 | 1,340 | 1,295 | 1,310 | +15 | +1.2% | 459,400 |
| 2001/04/12 | 1,250 | 1,300 | 1,250 | 1,295 | +45 | +3.6% | 393,800 |
| 2001/04/11 | 1,245 | 1,280 | 1,225 | 1,250 | +30 | +2.5% | 339,600 |
| 2001/04/10 | 1,250 | 1,300 | 1,205 | 1,220 | -35 | -2.8% | 523,600 |
| 2001/04/09 | 1,160 | 1,270 | 1,120 | 1,255 | +95 | +8.2% | 467,600 |
| 2001/04/06 | 1,180 | 1,180 | 1,125 | 1,160 | +30 | +2.7% | 243,400 |
| 2001/04/05 | 1,190 | 1,195 | 1,130 | 1,130 | -60 | -5% | 281,600 |
| 2001/04/04 | 1,185 | 1,225 | 1,180 | 1,190 | -15 | -1.2% | 300,600 |
| 2001/04/03 | 1,175 | 1,250 | 1,175 | 1,205 | +10 | +0.8% | 566,000 |
| 2001/04/02 | 1,145 | 1,240 | 1,090 | 1,195 | +120 | +11.2% | 1,474,800 |
| 2001/03/30 | 1,115 | 1,165 | 1,050 | 1,075 | -40 | -3.6% | 426,000 |
| 2001/03/29 | 1,050 | 1,190 | 1,030 | 1,115 | +50 | +4.7% | 1,257,000 |
| 2001/03/28 | 900 | 1,065 | 895 | 1,065 | +150 | +16.4% | 1,301,800 |
| 2001/03/27 | 925 | 935 | 890 | 915 | -10 | -1.1% | 101,200 |
| 2001/03/26 | 900 | 925 | 880 | 925 | +55 | +6.3% | 248,800 |
| 2001/03/23 | 860 | 895 | 825 | 870 | +5 | +0.6% | 275,800 |
| 2001/03/22 | 890 | 895 | 840 | 865 | -30 | -3.4% | 279,800 |
| 2001/03/21 | 895 | 945 | 890 | 895 | -30 | -3.2% | 270,400 |
| 2001/03/19 | 900 | 960 | 865 | 925 | +15 | +1.6% | 441,400 |
| 2001/03/16 | 925 | 985 | 895 | 910 | -5 | -0.5% | 926,600 |
| 2001/03/15 | 815 | 940 | 800 | 915 | +115 | +14.4% | 1,609,400 |
| 2001/03/14 | 800 | 800 | 800 | 800 | +100 | +14.3% | 184,800 |
| 2001/03/13 | 640 | 700 | 600 | 700 | +40 | +6.1% | 201,200 |
| 2001/03/12 | 690 | 710 | 660 | 660 | -65 | -9% | 154,800 |
| 2001/03/09 | 750 | 775 | 725 | 725 | -65 | -8.2% | 215,200 |
| 2001/03/08 | 820 | 820 | 780 | 790 | -15 | -1.9% | 290,800 |
5901～
5950
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 | 147,200円 | +2.1% | +22.9% | 3.40% | 11.84倍 | 1.59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 | 17,600円 | -25.8% | - | 0.00% | - | 3.26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 | 51,600円 | +6.1% | +11.3% | 2.95% | 16.91倍 | 3.15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 | 133,700円 | +13.7% | +12.8% | 1.42% | 14.23倍 | 5.35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 | 117,800円 | +4.5% | +113.5% | 1.87% | 18.66倍 | 1.85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
