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 |
|---|---|---|---|---|---|---|---|
| 2024/11/06 | 1,088 | 1,100 | 1,087 | 1,099 | +18 | +1.7% | 14,200 |
| 2024/11/05 | 1,080 | 1,089 | 1,072 | 1,081 | +9 | +0.8% | 9,500 |
| 2024/11/01 | 1,076 | 1,086 | 1,065 | 1,072 | -10 | -0.9% | 24,900 |
| 2024/10/31 | 1,069 | 1,087 | 1,055 | 1,082 | +22 | +2.1% | 12,700 |
| 2024/10/30 | 1,080 | 1,080 | 1,055 | 1,060 | -18 | -1.7% | 44,100 |
| 2024/10/29 | 1,065 | 1,079 | 1,065 | 1,078 | +2 | +0.2% | 9,400 |
| 2024/10/28 | 1,064 | 1,076 | 1,060 | 1,076 | +26 | +2.5% | 19,800 |
| 2024/10/25 | 1,081 | 1,081 | 1,030 | 1,050 | -1 | -0.1% | 42,700 |
| 2024/10/24 | 1,048 | 1,056 | 1,037 | 1,051 | -10 | -0.9% | 38,300 |
| 2024/10/23 | 1,070 | 1,070 | 1,052 | 1,061 | -9 | -0.8% | 19,500 |
| 2024/10/22 | 1,114 | 1,114 | 1,070 | 1,070 | -37 | -3.3% | 37,800 |
| 2024/10/21 | 1,104 | 1,118 | 1,101 | 1,107 | +3 | +0.3% | 20,100 |
| 2024/10/18 | 1,107 | 1,107 | 1,102 | 1,104 | -4 | -0.4% | 8,400 |
| 2024/10/17 | 1,116 | 1,120 | 1,101 | 1,108 | -8 | -0.7% | 18,800 |
| 2024/10/16 | 1,115 | 1,127 | 1,111 | 1,116 | -9 | -0.8% | 9,000 |
| 2024/10/15 | 1,110 | 1,125 | 1,107 | 1,125 | +15 | +1.4% | 20,700 |
| 2024/10/11 | 1,121 | 1,121 | 1,105 | 1,110 | -8 | -0.7% | 16,100 |
| 2024/10/10 | 1,115 | 1,120 | 1,108 | 1,118 | +6 | +0.5% | 11,700 |
| 2024/10/09 | 1,124 | 1,124 | 1,112 | 1,112 | -9 | -0.8% | 4,900 |
| 2024/10/08 | 1,116 | 1,121 | 1,108 | 1,121 | -9 | -0.8% | 19,800 |
| 2024/10/07 | 1,136 | 1,138 | 1,129 | 1,130 | -8 | -0.7% | 12,800 |
| 2024/10/04 | 1,137 | 1,144 | 1,134 | 1,138 | +8 | +0.7% | 13,400 |
| 2024/10/03 | 1,132 | 1,140 | 1,121 | 1,130 | +10 | +0.9% | 10,000 |
| 2024/10/02 | 1,113 | 1,131 | 1,111 | 1,120 | -6 | -0.5% | 16,400 |
| 2024/10/01 | 1,140 | 1,140 | 1,115 | 1,126 | +12 | +1.1% | 11,900 |
| 2024/09/30 | 1,135 | 1,143 | 1,108 | 1,114 | -51 | -4.4% | 31,000 |
| 2024/09/27 | 1,159 | 1,165 | 1,144 | 1,165 | -6 | -0.5% | 27,500 |
| 2024/09/26 | 1,141 | 1,171 | 1,139 | 1,171 | +31 | +2.7% | 43,800 |
| 2024/09/25 | 1,150 | 1,150 | 1,135 | 1,140 | -12 | -1% | 23,900 |
| 2024/09/24 | 1,158 | 1,160 | 1,138 | 1,152 | +27 | +2.4% | 47,300 |
| 2024/09/20 | 1,136 | 1,145 | 1,118 | 1,125 | -6 | -0.5% | 38,400 |
| 2024/09/19 | 1,128 | 1,140 | 1,125 | 1,131 | +8 | +0.7% | 19,000 |
| 2024/09/18 | 1,120 | 1,123 | 1,102 | 1,123 | +20 | +1.8% | 11,700 |
| 2024/09/17 | 1,104 | 1,104 | 1,083 | 1,103 | -1 | -0.1% | 20,800 |
| 2024/09/13 | 1,119 | 1,127 | 1,103 | 1,104 | -17 | -1.5% | 16,600 |
| 2024/09/12 | 1,110 | 1,126 | 1,102 | 1,121 | +24 | +2.2% | 17,300 |
| 2024/09/11 | 1,123 | 1,123 | 1,094 | 1,097 | -32 | -2.8% | 21,300 |
| 2024/09/10 | 1,111 | 1,133 | 1,111 | 1,129 | +1 | +0.1% | 22,700 |
| 2024/09/09 | 1,093 | 1,129 | 1,093 | 1,128 | -8 | -0.7% | 17,200 |
| 2024/09/06 | 1,147 | 1,155 | 1,125 | 1,136 | -10 | -0.9% | 27,100 |
| 2024/09/05 | 1,133 | 1,168 | 1,133 | 1,146 | +7 | +0.6% | 26,100 |
| 2024/09/04 | 1,140 | 1,153 | 1,131 | 1,139 | -29 | -2.5% | 33,400 |
| 2024/09/03 | 1,170 | 1,183 | 1,165 | 1,168 | +2 | +0.2% | 12,200 |
| 2024/09/02 | 1,183 | 1,183 | 1,140 | 1,166 | -13 | -1.1% | 19,900 |
| 2024/08/30 | 1,178 | 1,195 | 1,165 | 1,179 | +17 | +1.5% | 25,600 |
| 2024/08/29 | 1,152 | 1,179 | 1,152 | 1,162 | +3 | +0.3% | 19,900 |
| 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 |
151～
200
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
