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 |
|---|---|---|---|---|---|---|---|
| 2000/07/27 | 1,835 | 1,835 | 1,780 | 1,790 | -60 | -3.2% | 36,000 |
| 2000/07/26 | 1,780 | 1,855 | 1,735 | 1,850 | +120 | +6.9% | 72,000 |
| 2000/07/25 | 1,750 | 1,750 | 1,700 | 1,730 | -135 | -7.2% | 50,000 |
| 2000/07/24 | 1,875 | 1,875 | 1,800 | 1,865 | -85 | -4.4% | 38,000 |
| 2000/07/21 | 2,060 | 2,065 | 1,945 | 1,950 | -75 | -3.7% | 60,000 |
| 2000/07/19 | 2,000 | 2,025 | 1,945 | 2,025 | +75 | +3.8% | 24,000 |
| 2000/07/18 | 2,030 | 2,030 | 1,950 | 1,950 | -75 | -3.7% | 22,000 |
| 2000/07/17 | 2,050 | 2,050 | 1,985 | 2,025 | ±0 | ±0% | 20,000 |
| 2000/07/14 | 2,055 | 2,100 | 1,995 | 2,025 | -35 | -1.7% | 30,000 |
| 2000/07/13 | 2,145 | 2,145 | 2,060 | 2,060 | +5 | +0.2% | 22,000 |
| 2000/07/12 | 2,165 | 2,165 | 2,055 | 2,055 | -60 | -2.8% | 24,000 |
| 2000/07/11 | 2,235 | 2,235 | 2,110 | 2,115 | -75 | -3.4% | 18,000 |
| 2000/07/10 | 2,275 | 2,275 | 2,190 | 2,190 | -45 | -2% | 16,000 |
| 2000/07/07 | 2,205 | 2,235 | 2,150 | 2,235 | +55 | +2.5% | 12,000 |
| 2000/07/06 | 2,170 | 2,180 | 2,170 | 2,180 | -95 | -4.2% | 6,000 |
| 2000/07/05 | 2,125 | 2,275 | 2,125 | 2,275 | +25 | +1.1% | 52,000 |
| 2000/07/04 | 2,255 | 2,290 | 2,225 | 2,250 | ±0 | ±0% | 42,000 |
| 2000/07/03 | 2,215 | 2,250 | 2,200 | 2,250 | +110 | +5.1% | 42,000 |
| 2000/06/30 | 2,125 | 2,175 | 2,110 | 2,140 | +15 | +0.7% | 40,000 |
| 2000/06/29 | 2,160 | 2,170 | 2,100 | 2,125 | ±0 | ±0% | 32,000 |
| 2000/06/28 | 2,150 | 2,170 | 2,105 | 2,125 | +15 | +0.7% | 14,000 |
| 2000/06/27 | 2,120 | 2,155 | 2,095 | 2,110 | +35 | +1.7% | 48,000 |
| 2000/06/26 | 2,175 | 2,175 | 2,050 | 2,075 | -105 | -4.8% | 14,000 |
| 2000/06/23 | 2,165 | 2,225 | 2,150 | 2,180 | -85 | -3.8% | 34,000 |
| 2000/06/22 | 2,200 | 2,380 | 2,200 | 2,265 | +115 | +5.3% | 362,000 |
| 2000/06/21 | 2,050 | 2,175 | 2,050 | 2,150 | +155 | +7.8% | 174,000 |
| 2000/06/20 | 1,975 | 2,030 | 1,955 | 1,995 | +10 | +0.5% | 62,000 |
| 2000/06/19 | 2,075 | 2,075 | 1,950 | 1,985 | -100 | -4.8% | 12,000 |
| 2000/06/16 | 1,875 | 2,100 | 1,875 | 2,085 | +185 | +9.7% | 68,000 |
| 2000/06/15 | 2,000 | 2,000 | 1,900 | 1,900 | -100 | -5% | 18,000 |
| 2000/06/14 | 2,050 | 2,075 | 2,000 | 2,000 | -25 | -1.2% | 38,000 |
| 2000/06/13 | 2,110 | 2,110 | 2,005 | 2,025 | -70 | -3.3% | 20,000 |
| 2000/06/12 | 2,055 | 2,100 | 2,055 | 2,095 | +90 | +4.5% | 6,000 |
| 2000/06/09 | 2,000 | 2,050 | 1,950 | 2,005 | -20 | -1% | 30,000 |
| 2000/06/08 | 2,090 | 2,090 | 2,025 | 2,025 | -65 | -3.1% | 54,000 |
| 2000/06/07 | 2,125 | 2,145 | 2,090 | 2,090 | -155 | -6.9% | 42,000 |
| 2000/06/06 | 2,320 | 2,320 | 2,205 | 2,245 | -75 | -3.2% | 122,000 |
| 2000/06/05 | 2,145 | 2,320 | 2,145 | 2,320 | +250 | +12.1% | 240,000 |
| 2000/06/02 | 1,995 | 2,115 | 1,970 | 2,070 | +175 | +9.2% | 154,000 |
| 2000/06/01 | 1,900 | 1,900 | 1,850 | 1,895 | +45 | +2.4% | 34,000 |
| 2000/05/31 | 1,875 | 1,950 | 1,850 | 1,850 | +50 | +2.8% | 80,000 |
| 2000/05/30 | 1,800 | 1,835 | 1,765 | 1,800 | -25 | -1.4% | 30,000 |
| 2000/05/29 | 1,780 | 1,825 | 1,750 | 1,825 | +50 | +2.8% | 54,000 |
| 2000/05/26 | 1,825 | 1,850 | 1,775 | 1,775 | ±0 | ±0% | 92,000 |
| 2000/05/25 | 1,715 | 1,775 | 1,700 | 1,775 | +210 | +13.4% | 54,000 |
| 2000/05/24 | 1,685 | 1,685 | 1,540 | 1,565 | -130 | -7.7% | 66,000 |
| 2000/05/23 | 1,630 | 1,750 | 1,630 | 1,695 | +65 | +4% | 108,000 |
| 2000/05/22 | 1,575 | 1,695 | 1,575 | 1,630 | -195 | -10.7% | 102,000 |
| 2000/05/19 | 1,675 | 1,825 | 1,655 | 1,825 | -50 | -2.7% | 144,000 |
| 2000/05/18 | 2,000 | 2,000 | 1,855 | 1,875 | -225 | -10.7% | 96,000 |
6101～
6150
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
