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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 941 | 957 | 912 | 918 | -78 | -7.8% | 83,300 |
| 2025/04/04 | 1,023 | 1,035 | 979 | 996 | -52 | -5% | 70,500 |
| 2025/04/03 | 1,028 | 1,058 | 1,027 | 1,048 | -23 | -2.1% | 53,100 |
| 2025/04/02 | 1,084 | 1,084 | 1,068 | 1,071 | -10 | -0.9% | 14,100 |
| 2025/04/01 | 1,074 | 1,094 | 1,074 | 1,081 | +7 | +0.7% | 20,500 |
| 2025/03/31 | 1,096 | 1,096 | 1,074 | 1,074 | -33 | -3% | 29,600 |
| 2025/03/28 | 1,111 | 1,126 | 1,103 | 1,107 | -40 | -3.5% | 26,400 |
| 2025/03/27 | 1,138 | 1,155 | 1,132 | 1,147 | -8 | -0.7% | 46,200 |
| 2025/03/26 | 1,153 | 1,155 | 1,137 | 1,155 | +8 | +0.7% | 45,000 |
| 2025/03/25 | 1,159 | 1,159 | 1,141 | 1,147 | +21 | +1.9% | 44,100 |
| 2025/03/24 | 1,127 | 1,137 | 1,120 | 1,126 | +2 | +0.2% | 21,500 |
| 2025/03/21 | 1,129 | 1,129 | 1,119 | 1,124 | -1 | -0.1% | 13,800 |
| 2025/03/19 | 1,119 | 1,132 | 1,117 | 1,125 | +5 | +0.4% | 10,600 |
| 2025/03/18 | 1,117 | 1,128 | 1,117 | 1,120 | +4 | +0.4% | 27,700 |
| 2025/03/17 | 1,124 | 1,124 | 1,105 | 1,116 | +1 | +0.1% | 40,500 |
| 2025/03/14 | 1,104 | 1,115 | 1,104 | 1,115 | +3 | +0.3% | 17,100 |
| 2025/03/13 | 1,126 | 1,129 | 1,108 | 1,112 | -10 | -0.9% | 20,800 |
| 2025/03/12 | 1,114 | 1,127 | 1,105 | 1,122 | +8 | +0.7% | 30,600 |
| 2025/03/11 | 1,103 | 1,119 | 1,094 | 1,114 | +20 | +1.8% | 48,400 |
| 2025/03/10 | 1,095 | 1,096 | 1,085 | 1,094 | +3 | +0.3% | 10,500 |
| 2025/03/07 | 1,089 | 1,104 | 1,086 | 1,091 | -13 | -1.2% | 14,000 |
| 2025/03/06 | 1,100 | 1,110 | 1,089 | 1,104 | +9 | +0.8% | 32,300 |
| 2025/03/05 | 1,082 | 1,096 | 1,082 | 1,095 | +8 | +0.7% | 17,300 |
| 2025/03/04 | 1,089 | 1,093 | 1,079 | 1,087 | -3 | -0.3% | 16,200 |
| 2025/03/03 | 1,065 | 1,090 | 1,065 | 1,090 | +27 | +2.5% | 20,500 |
| 2025/02/28 | 1,076 | 1,086 | 1,061 | 1,063 | -20 | -1.8% | 20,600 |
| 2025/02/27 | 1,063 | 1,088 | 1,042 | 1,083 | +28 | +2.7% | 40,600 |
| 2025/02/26 | 1,054 | 1,057 | 1,036 | 1,055 | +1 | +0.1% | 36,700 |
| 2025/02/25 | 1,056 | 1,062 | 1,051 | 1,054 | -8 | -0.8% | 25,600 |
| 2025/02/21 | 1,083 | 1,083 | 1,060 | 1,062 | -12 | -1.1% | 14,800 |
| 2025/02/20 | 1,088 | 1,093 | 1,074 | 1,074 | -14 | -1.3% | 28,200 |
| 2025/02/19 | 1,090 | 1,096 | 1,085 | 1,088 | -7 | -0.6% | 11,800 |
| 2025/02/18 | 1,095 | 1,100 | 1,091 | 1,095 | -6 | -0.5% | 14,700 |
| 2025/02/17 | 1,088 | 1,106 | 1,088 | 1,101 | +4 | +0.4% | 20,500 |
| 2025/02/14 | 1,098 | 1,105 | 1,097 | 1,097 | -13 | -1.2% | 15,400 |
| 2025/02/13 | 1,105 | 1,111 | 1,101 | 1,110 | +9 | +0.8% | 12,600 |
| 2025/02/12 | 1,113 | 1,113 | 1,100 | 1,101 | -7 | -0.6% | 7,800 |
| 2025/02/10 | 1,123 | 1,123 | 1,104 | 1,108 | -2 | -0.2% | 10,500 |
| 2025/02/07 | 1,102 | 1,117 | 1,102 | 1,110 | +8 | +0.7% | 17,200 |
| 2025/02/06 | 1,100 | 1,107 | 1,095 | 1,102 | +2 | +0.2% | 5,600 |
| 2025/02/05 | 1,099 | 1,110 | 1,099 | 1,100 | ±0 | ±0% | 10,700 |
| 2025/02/04 | 1,097 | 1,105 | 1,097 | 1,100 | +9 | +0.8% | 7,900 |
| 2025/02/03 | 1,101 | 1,109 | 1,090 | 1,091 | -20 | -1.8% | 19,000 |
| 2025/01/31 | 1,111 | 1,114 | 1,099 | 1,111 | +1 | +0.1% | 13,200 |
| 2025/01/30 | 1,100 | 1,110 | 1,096 | 1,110 | +7 | +0.6% | 11,500 |
| 2025/01/29 | 1,118 | 1,118 | 1,101 | 1,103 | -15 | -1.3% | 8,200 |
| 2025/01/28 | 1,091 | 1,123 | 1,091 | 1,118 | +27 | +2.5% | 18,500 |
| 2025/01/27 | 1,104 | 1,104 | 1,089 | 1,091 | -4 | -0.4% | 15,200 |
| 2025/01/24 | 1,086 | 1,095 | 1,080 | 1,095 | +14 | +1.3% | 14,100 |
| 2025/01/23 | 1,070 | 1,091 | 1,068 | 1,081 | +14 | +1.3% | 18,900 |
51～
100
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
