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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,060 | 1,065 | 1,058 | 1,062 | +5 | +0.5% | 31,000 |
| 2024/01/29 | 1,051 | 1,058 | 1,050 | 1,057 | +5 | +0.5% | 21,100 |
| 2024/01/26 | 1,051 | 1,058 | 1,045 | 1,052 | -2 | -0.2% | 34,700 |
| 2024/01/25 | 1,035 | 1,062 | 1,035 | 1,054 | +39 | +3.8% | 83,200 |
| 2024/01/24 | 1,020 | 1,022 | 1,015 | 1,015 | -5 | -0.5% | 15,000 |
| 2024/01/23 | 1,028 | 1,028 | 1,017 | 1,020 | -1 | -0.1% | 37,400 |
| 2024/01/22 | 1,011 | 1,025 | 1,011 | 1,021 | +15 | +1.5% | 33,700 |
| 2024/01/19 | 1,009 | 1,010 | 1,003 | 1,006 | -1 | -0.1% | 25,900 |
| 2024/01/18 | 1,008 | 1,011 | 1,004 | 1,007 | ±0 | ±0% | 15,800 |
| 2024/01/17 | 1,015 | 1,018 | 1,007 | 1,007 | -4 | -0.4% | 17,100 |
| 2024/01/16 | 1,022 | 1,022 | 1,011 | 1,011 | -11 | -1.1% | 14,600 |
| 2024/01/15 | 1,007 | 1,032 | 1,006 | 1,022 | +11 | +1.1% | 65,900 |
| 2024/01/12 | 1,018 | 1,018 | 1,007 | 1,011 | -3 | -0.3% | 15,400 |
| 2024/01/11 | 1,016 | 1,021 | 1,013 | 1,014 | -2 | -0.2% | 26,300 |
| 2024/01/10 | 1,016 | 1,023 | 1,014 | 1,016 | ±0 | ±0% | 26,400 |
| 2024/01/09 | 1,014 | 1,027 | 1,011 | 1,016 | +7 | +0.7% | 36,900 |
| 2024/01/05 | 1,004 | 1,013 | 1,002 | 1,009 | +7 | +0.7% | 39,400 |
| 2024/01/04 | 994 | 1,002 | 986 | 1,002 | +7 | +0.7% | 31,200 |
| 2023/12/29 | 994 | 999 | 991 | 995 | -1 | -0.1% | 23,900 |
| 2023/12/28 | 990 | 996 | 987 | 996 | +6 | +0.6% | 18,200 |
| 2023/12/27 | 990 | 990 | 983 | 990 | +7 | +0.7% | 35,600 |
| 2023/12/26 | 979 | 986 | 979 | 983 | +4 | +0.4% | 25,400 |
| 2023/12/25 | 983 | 985 | 975 | 979 | -2 | -0.2% | 4,800 |
| 2023/12/22 | 975 | 983 | 975 | 981 | +7 | +0.7% | 19,900 |
| 2023/12/21 | 973 | 980 | 973 | 974 | -5 | -0.5% | 12,500 |
| 2023/12/20 | 984 | 988 | 979 | 979 | -4 | -0.4% | 28,000 |
| 2023/12/19 | 978 | 985 | 975 | 983 | +10 | +1% | 47,500 |
| 2023/12/18 | 968 | 975 | 964 | 973 | +3 | +0.3% | 19,000 |
| 2023/12/15 | 967 | 972 | 965 | 970 | +3 | +0.3% | 22,300 |
| 2023/12/14 | 970 | 976 | 964 | 967 | +2 | +0.2% | 38,300 |
| 2023/12/13 | 964 | 970 | 962 | 965 | +1 | +0.1% | 26,600 |
| 2023/12/12 | 965 | 967 | 959 | 964 | +1 | +0.1% | 26,700 |
| 2023/12/11 | 969 | 969 | 958 | 963 | ±0 | ±0% | 21,000 |
| 2023/12/08 | 971 | 973 | 959 | 963 | -11 | -1.1% | 40,800 |
| 2023/12/07 | 982 | 983 | 973 | 974 | -13 | -1.3% | 16,500 |
| 2023/12/06 | 981 | 988 | 981 | 987 | +9 | +0.9% | 19,100 |
| 2023/12/05 | 995 | 995 | 977 | 978 | -17 | -1.7% | 21,100 |
| 2023/12/04 | 988 | 998 | 983 | 995 | +7 | +0.7% | 28,000 |
| 2023/12/01 | 984 | 996 | 984 | 988 | -3 | -0.3% | 39,500 |
| 2023/11/30 | 988 | 991 | 983 | 991 | +8 | +0.8% | 43,800 |
| 2023/11/29 | 977 | 988 | 976 | 983 | +6 | +0.6% | 24,000 |
| 2023/11/28 | 974 | 977 | 969 | 977 | +6 | +0.6% | 19,300 |
| 2023/11/27 | 979 | 979 | 969 | 971 | -1 | -0.1% | 21,900 |
| 2023/11/24 | 977 | 977 | 968 | 972 | +1 | +0.1% | 17,400 |
| 2023/11/22 | 969 | 976 | 967 | 971 | +4 | +0.4% | 19,800 |
| 2023/11/21 | 974 | 974 | 964 | 967 | ±0 | ±0% | 21,000 |
| 2023/11/20 | 973 | 975 | 967 | 967 | -7 | -0.7% | 23,800 |
| 2023/11/17 | 967 | 975 | 964 | 974 | +11 | +1.1% | 21,500 |
| 2023/11/16 | 968 | 971 | 963 | 963 | -5 | -0.5% | 22,800 |
| 2023/11/15 | 971 | 971 | 961 | 968 | +2 | +0.2% | 29,900 |
201～
250
件表示中 / 6839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 | 109,300円 | +3.2% | +6.5% | 3.48% | 11.56倍 | 1.23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 |
| サーバーワクス | 230,400円 | +21.4% | -52.3% | 0.00% | 71.39倍 | 1.56倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ｇｕｍｉ | 37,800円 | -17.1% | - | 0.00% | 37.42倍 | 1.57倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| サイバセキュリ | 183,700円 | +24.2% | +25.2% | 0.00% | 35.88倍 | 11.54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 |
| データＳＥＣ | 102,300円 | +48.6% | - | 0.00% | 83.17倍 | 6.73倍 |
|
ＡＩを活用したグローバルでの小売店販促支援事業が主力。受託開発事業とＳＮＳ分析も |
市場注目の銘柄
チャート関連のコラム
