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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,154 | 1,167 | 1,135 | 1,159 | +4 | +0.3% | 21,300 |
| 2024/08/27 | 1,158 | 1,158 | 1,141 | 1,155 | +22 | +1.9% | 19,000 |
| 2024/08/26 | 1,120 | 1,139 | 1,120 | 1,133 | +13 | +1.2% | 16,100 |
| 2024/08/23 | 1,111 | 1,125 | 1,110 | 1,120 | -1 | -0.1% | 6,300 |
| 2024/08/22 | 1,128 | 1,128 | 1,109 | 1,121 | +10 | +0.9% | 9,800 |
| 2024/08/21 | 1,143 | 1,143 | 1,111 | 1,111 | -32 | -2.8% | 7,000 |
| 2024/08/20 | 1,127 | 1,148 | 1,114 | 1,143 | +36 | +3.3% | 17,200 |
| 2024/08/19 | 1,158 | 1,158 | 1,105 | 1,107 | -21 | -1.9% | 15,700 |
| 2024/08/16 | 1,122 | 1,134 | 1,112 | 1,128 | +15 | +1.3% | 15,700 |
| 2024/08/15 | 1,127 | 1,127 | 1,101 | 1,113 | -1 | -0.1% | 22,400 |
| 2024/08/14 | 1,146 | 1,150 | 1,103 | 1,114 | -28 | -2.5% | 35,800 |
| 2024/08/13 | 1,097 | 1,142 | 1,091 | 1,142 | +61 | +5.6% | 42,600 |
| 2024/08/09 | 1,072 | 1,090 | 1,070 | 1,081 | +39 | +3.7% | 29,300 |
| 2024/08/08 | 1,021 | 1,079 | 1,021 | 1,042 | +10 | +1% | 28,400 |
| 2024/08/07 | 1,041 | 1,072 | 1,000 | 1,032 | -8 | -0.8% | 28,900 |
| 2024/08/06 | 1,072 | 1,092 | 965 | 1,040 | +88 | +9.2% | 45,500 |
| 2024/08/05 | 1,088 | 1,088 | 932 | 952 | -206 | -17.8% | 74,000 |
| 2024/08/02 | 1,203 | 1,228 | 1,158 | 1,158 | -86 | -6.9% | 42,800 |
| 2024/08/01 | 1,276 | 1,280 | 1,223 | 1,244 | -43 | -3.3% | 27,800 |
| 2024/07/31 | 1,258 | 1,287 | 1,252 | 1,287 | +20 | +1.6% | 26,500 |
| 2024/07/30 | 1,257 | 1,277 | 1,247 | 1,267 | -3 | -0.2% | 27,100 |
| 2024/07/29 | 1,248 | 1,270 | 1,247 | 1,270 | +35 | +2.8% | 19,600 |
| 2024/07/26 | 1,245 | 1,245 | 1,222 | 1,235 | +17 | +1.4% | 26,500 |
| 2024/07/25 | 1,202 | 1,218 | 1,202 | 1,218 | -9 | -0.7% | 25,800 |
| 2024/07/24 | 1,228 | 1,240 | 1,227 | 1,227 | -1 | -0.1% | 20,300 |
| 2024/07/23 | 1,226 | 1,248 | 1,226 | 1,228 | +2 | +0.2% | 6,900 |
| 2024/07/22 | 1,260 | 1,260 | 1,226 | 1,226 | -28 | -2.2% | 19,900 |
| 2024/07/19 | 1,273 | 1,283 | 1,247 | 1,254 | -11 | -0.9% | 20,600 |
| 2024/07/18 | 1,265 | 1,289 | 1,256 | 1,265 | -26 | -2% | 24,300 |
| 2024/07/17 | 1,285 | 1,292 | 1,270 | 1,291 | +24 | +1.9% | 51,200 |
| 2024/07/16 | 1,237 | 1,275 | 1,237 | 1,267 | +32 | +2.6% | 29,700 |
| 2024/07/12 | 1,219 | 1,245 | 1,219 | 1,235 | +14 | +1.1% | 15,200 |
| 2024/07/11 | 1,235 | 1,241 | 1,216 | 1,221 | -2 | -0.2% | 30,300 |
| 2024/07/10 | 1,241 | 1,242 | 1,223 | 1,223 | -15 | -1.2% | 23,700 |
| 2024/07/09 | 1,244 | 1,256 | 1,236 | 1,238 | -2 | -0.2% | 27,000 |
| 2024/07/08 | 1,235 | 1,251 | 1,229 | 1,240 | ±0 | ±0% | 20,300 |
| 2024/07/05 | 1,255 | 1,255 | 1,237 | 1,240 | -4 | -0.3% | 12,400 |
| 2024/07/04 | 1,257 | 1,260 | 1,235 | 1,244 | -13 | -1% | 28,600 |
| 2024/07/03 | 1,283 | 1,283 | 1,255 | 1,257 | -26 | -2% | 24,000 |
| 2024/07/02 | 1,272 | 1,297 | 1,272 | 1,283 | +3 | +0.2% | 34,600 |
| 2024/07/01 | 1,285 | 1,293 | 1,269 | 1,280 | -1 | -0.1% | 34,600 |
| 2024/06/28 | 1,293 | 1,293 | 1,261 | 1,281 | -2 | -0.2% | 28,500 |
| 2024/06/27 | 1,271 | 1,291 | 1,260 | 1,283 | +13 | +1% | 50,500 |
| 2024/06/26 | 1,250 | 1,276 | 1,239 | 1,270 | +25 | +2% | 44,900 |
| 2024/06/25 | 1,229 | 1,260 | 1,223 | 1,245 | +20 | +1.6% | 42,900 |
| 2024/06/24 | 1,215 | 1,230 | 1,212 | 1,225 | +9 | +0.7% | 22,800 |
| 2024/06/21 | 1,220 | 1,232 | 1,199 | 1,216 | +5 | +0.4% | 43,900 |
| 2024/06/20 | 1,187 | 1,220 | 1,187 | 1,211 | +24 | +2% | 40,300 |
| 2024/06/19 | 1,175 | 1,187 | 1,168 | 1,187 | +12 | +1% | 17,700 |
| 2024/06/18 | 1,150 | 1,177 | 1,150 | 1,175 | +34 | +3% | 21,800 |
151～
200
件表示中 / 6932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 | 98,900円 | +3.2% | +6.5% | 4.25% | 10.46倍 | 1.11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 |
| クロスキャット | 96,000円 | +7.8% | +14.6% | 3.23% | 11.67倍 | 2.65倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| ファーストＡ | 147,800円 | +38.4% | +29.5% | 0.20% | 100.41倍 | 11.71倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ＭＤＶ | 40,200円 | +52.4% | - | 2.24% | 9.22倍 | 4.92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 |
| サイバセキュリ | 154,200円 | +29.6% | +20.2% | 0.32% | 22.56倍 | 9.37倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
