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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,316 | 1,316 | 1,288 | 1,294 | -31 | -2.3% | 39,100 |
| 2024/03/27 | 1,321 | 1,329 | 1,316 | 1,325 | +4 | +0.3% | 42,200 |
| 2024/03/26 | 1,301 | 1,325 | 1,301 | 1,321 | +11 | +0.8% | 37,100 |
| 2024/03/25 | 1,322 | 1,344 | 1,307 | 1,310 | +2 | +0.2% | 46,700 |
| 2024/03/22 | 1,333 | 1,333 | 1,295 | 1,308 | -26 | -1.9% | 46,600 |
| 2024/03/21 | 1,359 | 1,366 | 1,323 | 1,334 | -19 | -1.4% | 73,900 |
| 2024/03/19 | 1,305 | 1,353 | 1,303 | 1,353 | +48 | +3.7% | 77,200 |
| 2024/03/18 | 1,257 | 1,305 | 1,257 | 1,305 | +48 | +3.8% | 76,800 |
| 2024/03/15 | 1,239 | 1,261 | 1,221 | 1,257 | +17 | +1.4% | 76,300 |
| 2024/03/14 | 1,235 | 1,249 | 1,234 | 1,240 | +5 | +0.4% | 31,100 |
| 2024/03/13 | 1,256 | 1,264 | 1,230 | 1,235 | -10 | -0.8% | 50,600 |
| 2024/03/12 | 1,201 | 1,249 | 1,189 | 1,245 | +34 | +2.8% | 56,100 |
| 2024/03/11 | 1,228 | 1,233 | 1,199 | 1,211 | -58 | -4.6% | 122,000 |
| 2024/03/08 | 1,261 | 1,302 | 1,259 | 1,269 | -13 | -1% | 121,300 |
| 2024/03/07 | 1,390 | 1,404 | 1,265 | 1,282 | -67 | -5% | 350,700 |
| 2024/03/06 | 1,462 | 1,462 | 1,336 | 1,349 | +187 | +16.1% | 805,400 |
| 2024/03/05 | 1,134 | 1,167 | 1,126 | 1,162 | +37 | +3.3% | 73,200 |
| 2024/03/04 | 1,114 | 1,129 | 1,111 | 1,125 | +10 | +0.9% | 31,100 |
| 2024/03/01 | 1,128 | 1,130 | 1,113 | 1,115 | -14 | -1.2% | 27,600 |
| 2024/02/29 | 1,132 | 1,135 | 1,121 | 1,129 | -14 | -1.2% | 27,900 |
| 2024/02/28 | 1,147 | 1,160 | 1,138 | 1,143 | -4 | -0.3% | 42,300 |
| 2024/02/27 | 1,152 | 1,153 | 1,140 | 1,147 | -3 | -0.3% | 48,200 |
| 2024/02/26 | 1,156 | 1,163 | 1,144 | 1,150 | +3 | +0.3% | 72,000 |
| 2024/02/22 | 1,118 | 1,148 | 1,108 | 1,147 | +30 | +2.7% | 108,700 |
| 2024/02/21 | 1,090 | 1,122 | 1,090 | 1,117 | +40 | +3.7% | 111,500 |
| 2024/02/20 | 1,065 | 1,090 | 1,065 | 1,077 | +12 | +1.1% | 66,400 |
| 2024/02/19 | 1,052 | 1,065 | 1,049 | 1,065 | +13 | +1.2% | 25,700 |
| 2024/02/16 | 1,043 | 1,054 | 1,034 | 1,052 | +17 | +1.6% | 59,300 |
| 2024/02/15 | 1,052 | 1,052 | 1,027 | 1,035 | -12 | -1.1% | 33,000 |
| 2024/02/14 | 1,039 | 1,051 | 1,034 | 1,047 | +6 | +0.6% | 32,700 |
| 2024/02/13 | 1,048 | 1,048 | 1,035 | 1,041 | -9 | -0.9% | 46,600 |
| 2024/02/09 | 1,058 | 1,063 | 1,048 | 1,050 | -3 | -0.3% | 28,200 |
| 2024/02/08 | 1,048 | 1,060 | 1,045 | 1,053 | +4 | +0.4% | 30,900 |
| 2024/02/07 | 1,051 | 1,056 | 1,048 | 1,049 | -4 | -0.4% | 15,900 |
| 2024/02/06 | 1,068 | 1,068 | 1,050 | 1,053 | -10 | -0.9% | 22,400 |
| 2024/02/05 | 1,066 | 1,070 | 1,057 | 1,063 | +6 | +0.6% | 40,200 |
| 2024/02/02 | 1,056 | 1,058 | 1,049 | 1,057 | +7 | +0.7% | 24,800 |
| 2024/02/01 | 1,054 | 1,056 | 1,048 | 1,050 | -11 | -1% | 24,800 |
| 2024/01/31 | 1,068 | 1,068 | 1,053 | 1,061 | -1 | -0.1% | 16,500 |
| 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 |
301～
350
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
