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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 129.5 | 130 | 129.5 | 130 | +4.5 | +3.6% | 2,000 |
| 2010/05/25 | 125.5 | 129 | 125.5 | 125.5 | -11 | -8.1% | 2,400 |
| 2010/05/24 | 136.5 | 136.5 | 136.5 | 136.5 | ±0 | ±0% | 6,800 |
| 2010/05/21 | 136.5 | 136.5 | 136.5 | 136.5 | - | - | 200 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 136.5 | 137.5 | 136.5 | 137.5 | -11 | -7.4% | 6,200 |
| 2010/05/18 | 148.5 | 148.5 | 148.5 | 148.5 | -1 | -0.7% | 200 |
| 2010/05/17 | 151.5 | 151.5 | 149.5 | 149.5 | ±0 | ±0% | 2,600 |
| 2010/05/14 | 130.5 | 149.5 | 130.5 | 149.5 | +14.5 | +10.7% | 2,600 |
| 2010/05/13 | 131 | 135 | 131 | 135 | ±0 | ±0% | 5,800 |
| 2010/05/12 | 135 | 135 | 135 | 135 | -2.5 | -1.8% | 2,000 |
| 2010/05/11 | 147.5 | 148 | 137.5 | 137.5 | -2.5 | -1.8% | 5,200 |
| 2010/05/10 | 135 | 140 | 135 | 140 | +1 | +0.7% | 1,800 |
| 2010/05/07 | 130 | 139 | 130 | 139 | -11 | -7.3% | 7,800 |
| 2010/05/06 | 143 | 153 | 143 | 150 | -2.5 | -1.6% | 3,800 |
| 2010/04/30 | 152 | 154.5 | 150 | 152.5 | +2.5 | +1.7% | 4,800 |
| 2010/04/28 | 149.5 | 150 | 147.5 | 150 | +3.5 | +2.4% | 22,200 |
| 2010/04/27 | 143 | 147 | 143 | 146.5 | +7.5 | +5.4% | 19,200 |
| 2010/04/26 | 124 | 140 | 124 | 139 | +14 | +11.2% | 21,800 |
| 2010/04/23 | 124 | 125 | 119 | 125 | +1.5 | +1.2% | 9,600 |
| 2010/04/22 | 119 | 123.5 | 118.5 | 123.5 | +5 | +4.2% | 6,000 |
| 2010/04/21 | 118.5 | 118.5 | 118.5 | 118.5 | -0.5 | -0.4% | 2,400 |
| 2010/04/20 | 119 | 119 | 119 | 119 | -0.5 | -0.4% | 2,800 |
| 2010/04/19 | 124.5 | 124.5 | 119 | 119.5 | -4 | -3.2% | 4,600 |
| 2010/04/16 | 123.5 | 123.5 | 122.5 | 123.5 | -0.5 | -0.4% | 6,200 |
| 2010/04/15 | 122.5 | 124 | 121 | 124 | +3.5 | +2.9% | 3,200 |
| 2010/04/14 | 120.5 | 120.5 | 120.5 | 120.5 | +0.5 | +0.4% | 200 |
| 2010/04/13 | 119.5 | 120 | 119.5 | 120 | +0.5 | +0.4% | 800 |
| 2010/04/12 | 119 | 123 | 119 | 119.5 | +2.5 | +2.1% | 1,200 |
| 2010/04/09 | 117.5 | 118 | 117 | 117 | -4.5 | -3.7% | 8,000 |
| 2010/04/08 | 118 | 121.5 | 118 | 121.5 | +2.5 | +2.1% | 1,200 |
| 2010/04/07 | 118 | 119 | 118 | 119 | -3.5 | -2.9% | 1,200 |
| 2010/04/06 | 122.5 | 122.5 | 122.5 | 122.5 | - | - | 800 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 117.5 | 124.5 | 117.5 | 124.5 | +1 | +0.8% | 600 |
| 2010/04/01 | 123.5 | 123.5 | 123.5 | 123.5 | +4 | +3.3% | 400 |
| 2010/03/31 | 121.5 | 121.5 | 113.5 | 119.5 | -2 | -1.6% | 2,200 |
| 2010/03/30 | 119 | 121.5 | 119 | 121.5 | -1.5 | -1.2% | 2,200 |
| 2010/03/29 | 125 | 125 | 123 | 123 | -2 | -1.6% | 43,800 |
| 2010/03/26 | 126 | 126 | 124.5 | 125 | +2.5 | +2% | 16,400 |
| 2010/03/25 | 119 | 122.5 | 119 | 122.5 | +3.5 | +2.9% | 8,000 |
| 2010/03/24 | 122.5 | 122.5 | 118.5 | 119 | +3.5 | +3% | 8,800 |
| 2010/03/23 | 108 | 116 | 105.5 | 115.5 | +0.5 | +0.4% | 136,400 |
| 2010/03/19 | 118 | 118.5 | 112.5 | 115 | -7 | -5.7% | 11,000 |
| 2010/03/18 | 120 | 122 | 120 | 122 | -1.5 | -1.2% | 800 |
| 2010/03/17 | 118.5 | 125 | 118.5 | 123.5 | +6 | +5.1% | 3,600 |
| 2010/03/16 | 117.5 | 118.5 | 117.5 | 117.5 | ±0 | ±0% | 1,400 |
| 2010/03/15 | 118.5 | 118.5 | 117.5 | 117.5 | +0.5 | +0.4% | 600 |
| 2010/03/12 | 117.5 | 120 | 111 | 117 | -8.5 | -6.8% | 7,000 |
| 2010/03/11 | 120.5 | 125.5 | 120.5 | 125.5 | - | - | 2,800 |
3551～
3600
件表示中 / 6840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 | 108,700円 | +3.2% | +6.5% | 3.50% | 11.49倍 | 1.22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 |
| 日本情報 | 125,300円 | +12.7% | +35.4% | 0.40% | 27.93倍 | 5.03倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| ＴＭＮ | 48,100円 | +31.6% | -62.6% | 0.00% | 75.75倍 | 1.68倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ＭＤＶ | 44,200円 | +2.8% | -77.1% | 1.47% | 93.84倍 | 4.32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 |
| ポールＨＤ | 46,100円 | +8.6% | +263.3% | 3.47% | 50.60倍 | 1.25倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
