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 |
|---|---|---|---|---|---|---|---|
| 2000/03/02 | 3,250 | 3,450 | 2,900 | 2,900 | -500 | -14.7% | 492,000 |
| 2000/03/01 | 4,200 | 4,400 | 3,400 | 3,400 | -500 | -12.8% | 832,000 |
| 2000/02/29 | 3,600 | 3,900 | 3,595 | 3,900 | +500 | +14.7% | 422,000 |
| 2000/02/28 | 2,950 | 3,400 | 2,950 | 3,400 | +500 | +17.2% | 294,000 |
| 2000/02/25 | 3,000 | 3,000 | 2,825 | 2,900 | +75 | +2.7% | 236,000 |
| 2000/02/24 | 2,750 | 3,000 | 2,750 | 2,825 | +275 | +10.8% | 364,000 |
| 2000/02/23 | 2,275 | 2,550 | 2,075 | 2,550 | +250 | +10.9% | 414,000 |
| 2000/02/22 | 2,650 | 2,785 | 2,300 | 2,300 | -300 | -11.5% | 404,000 |
| 2000/02/21 | 2,425 | 2,600 | 2,425 | 2,600 | +250 | +10.6% | 248,000 |
| 2000/02/18 | 2,175 | 2,390 | 2,175 | 2,350 | +200 | +9.3% | 398,000 |
| 2000/02/17 | 2,190 | 2,190 | 2,055 | 2,150 | -150 | -6.5% | 208,000 |
| 2000/02/16 | 2,300 | 2,325 | 2,175 | 2,300 | -25 | -1.1% | 294,000 |
| 2000/02/15 | 2,275 | 2,325 | 2,145 | 2,325 | +250 | +12% | 502,000 |
| 2000/02/14 | 2,040 | 2,075 | 2,000 | 2,075 | +250 | +13.7% | 468,000 |
| 2000/02/10 | 1,870 | 1,875 | 1,750 | 1,825 | -50 | -2.7% | 158,000 |
| 2000/02/09 | 1,950 | 1,950 | 1,875 | 1,875 | -75 | -3.8% | 166,000 |
| 2000/02/08 | 1,995 | 2,050 | 1,935 | 1,950 | +5 | +0.3% | 230,000 |
| 2000/02/07 | 1,945 | 1,970 | 1,875 | 1,945 | +75 | +4% | 324,000 |
| 2000/02/04 | 1,740 | 1,870 | 1,680 | 1,870 | +230 | +14% | 404,000 |
| 2000/02/03 | 1,635 | 1,640 | 1,600 | 1,640 | ±0 | ±0% | 170,000 |
| 2000/02/02 | 1,750 | 1,750 | 1,605 | 1,640 | -50 | -3% | 344,000 |
| 2000/02/01 | 1,570 | 1,700 | 1,565 | 1,690 | +170 | +11.2% | 788,000 |
| 2000/01/31 | 1,475 | 1,525 | 1,465 | 1,520 | +75 | +5.2% | 438,000 |
| 2000/01/28 | 1,430 | 1,475 | 1,425 | 1,445 | +45 | +3.2% | 390,000 |
| 2000/01/27 | 1,360 | 1,400 | 1,340 | 1,400 | +60 | +4.5% | 392,000 |
| 2000/01/26 | 1,250 | 1,350 | 1,245 | 1,340 | +120 | +9.8% | 380,000 |
| 2000/01/25 | 1,225 | 1,230 | 1,175 | 1,220 | +65 | +5.6% | 260,000 |
| 2000/01/24 | 1,175 | 1,275 | 1,150 | 1,155 | +50 | +4.5% | 368,000 |
| 2000/01/21 | 1,025 | 1,110 | 1,025 | 1,105 | +75 | +7.3% | 302,000 |
| 2000/01/20 | 1,070 | 1,075 | 1,030 | 1,030 | -90 | -8% | 126,000 |
| 2000/01/19 | 1,140 | 1,140 | 1,090 | 1,120 | -40 | -3.4% | 120,000 |
| 2000/01/18 | 1,155 | 1,165 | 1,085 | 1,160 | -15 | -1.3% | 192,000 |
| 2000/01/17 | 1,200 | 1,215 | 1,150 | 1,175 | -25 | -2.1% | 84,000 |
| 2000/01/14 | 1,300 | 1,300 | 1,200 | 1,200 | -50 | -4% | 174,000 |
| 2000/01/13 | 1,295 | 1,295 | 1,190 | 1,250 | -50 | -3.8% | 160,000 |
| 2000/01/12 | 1,350 | 1,350 | 1,250 | 1,300 | -90 | -6.5% | 186,000 |
| 2000/01/11 | 1,355 | 1,425 | 1,330 | 1,390 | +125 | +9.9% | 280,000 |
| 2000/01/07 | 1,345 | 1,360 | 1,265 | 1,265 | -200 | -13.7% | 190,000 |
| 2000/01/06 | 1,470 | 1,550 | 1,400 | 1,465 | -20 | -1.3% | 562,000 |
| 2000/01/05 | 1,350 | 1,540 | 1,280 | 1,485 | +115 | +8.4% | 610,000 |
| 2000/01/04 | 1,290 | 1,420 | 1,275 | 1,370 | +120 | +9.6% | 364,000 |
| 1999/12/30 | 1,195 | 1,250 | 1,175 | 1,250 | +75 | +6.4% | 32,000 |
| 1999/12/29 | 1,170 | 1,200 | 1,105 | 1,175 | -5 | -0.4% | 106,000 |
| 1999/12/28 | 1,255 | 1,275 | 1,175 | 1,180 | -70 | -5.6% | 146,000 |
| 1999/12/27 | 1,330 | 1,335 | 1,245 | 1,250 | -80 | -6% | 192,000 |
| 1999/12/24 | 1,305 | 1,400 | 1,280 | 1,330 | +75 | +6% | 734,000 |
| 1999/12/22 | 1,150 | 1,290 | 1,150 | 1,255 | +165 | +15.1% | 670,000 |
| 1999/12/21 | 1,190 | 1,190 | 1,005 | 1,090 | -100 | -8.4% | 158,000 |
| 1999/12/20 | 1,180 | 1,250 | 1,100 | 1,190 | +40 | +3.5% | 544,000 |
| 1999/12/17 | 1,280 | 1,450 | 1,100 | 1,150 | -130 | -10.2% | 1,722,000 |
6201～
6250
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
