フィスコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 91 | 92 | 91 | 91 | +1 | +1.1% | 86,100 |
| 2024/07/22 | 92 | 92 | 90 | 90 | -2 | -2.2% | 173,100 |
| 2024/07/19 | 94 | 94 | 92 | 92 | -1 | -1.1% | 99,300 |
| 2024/07/18 | 94 | 94 | 93 | 93 | -1 | -1.1% | 65,500 |
| 2024/07/17 | 93 | 94 | 93 | 94 | +1 | +1.1% | 131,200 |
| 2024/07/16 | 94 | 94 | 93 | 93 | ±0 | ±0% | 74,300 |
| 2024/07/12 | 93 | 94 | 92 | 93 | ±0 | ±0% | 155,700 |
| 2024/07/11 | 94 | 94 | 92 | 93 | ±0 | ±0% | 147,500 |
| 2024/07/10 | 94 | 94 | 93 | 93 | -1 | -1.1% | 74,700 |
| 2024/07/09 | 94 | 95 | 93 | 94 | ±0 | ±0% | 103,100 |
| 2024/07/08 | 94 | 94 | 93 | 94 | +1 | +1.1% | 87,500 |
| 2024/07/05 | 94 | 95 | 93 | 93 | -1 | -1.1% | 62,000 |
| 2024/07/04 | 94 | 95 | 93 | 94 | ±0 | ±0% | 76,100 |
| 2024/07/03 | 94 | 95 | 93 | 94 | ±0 | ±0% | 56,600 |
| 2024/07/02 | 95 | 95 | 94 | 94 | ±0 | ±0% | 87,500 |
| 2024/07/01 | 95 | 96 | 94 | 94 | -1 | -1.1% | 157,800 |
| 2024/06/28 | 97 | 97 | 95 | 95 | -2 | -2.1% | 91,000 |
| 2024/06/27 | 96 | 98 | 96 | 97 | ±0 | ±0% | 141,700 |
| 2024/06/26 | 96 | 97 | 96 | 97 | +1 | +1% | 180,700 |
| 2024/06/25 | 94 | 96 | 94 | 96 | +2 | +2.1% | 129,100 |
| 2024/06/24 | 93 | 95 | 93 | 94 | ±0 | ±0% | 103,600 |
| 2024/06/21 | 94 | 95 | 94 | 94 | ±0 | ±0% | 53,600 |
| 2024/06/20 | 95 | 96 | 94 | 94 | ±0 | ±0% | 77,400 |
| 2024/06/19 | 94 | 95 | 94 | 94 | +1 | +1.1% | 114,200 |
| 2024/06/18 | 95 | 95 | 93 | 93 | -3 | -3.1% | 137,800 |
| 2024/06/17 | 95 | 96 | 94 | 96 | ±0 | ±0% | 91,900 |
| 2024/06/14 | 96 | 97 | 96 | 96 | -1 | -1% | 39,000 |
| 2024/06/13 | 97 | 97 | 95 | 97 | +1 | +1% | 74,500 |
| 2024/06/12 | 97 | 98 | 95 | 96 | -1 | -1% | 104,700 |
| 2024/06/11 | 98 | 98 | 97 | 97 | -1 | -1% | 35,500 |
| 2024/06/10 | 97 | 98 | 96 | 98 | +1 | +1% | 44,100 |
| 2024/06/07 | 96 | 98 | 96 | 97 | ±0 | ±0% | 52,500 |
| 2024/06/06 | 98 | 98 | 96 | 97 | -1 | -1% | 62,500 |
| 2024/06/05 | 98 | 98 | 97 | 98 | +1 | +1% | 64,700 |
| 2024/06/04 | 98 | 98 | 97 | 97 | ±0 | ±0% | 73,000 |
| 2024/06/03 | 96 | 98 | 96 | 97 | +2 | +2.1% | 115,000 |
| 2024/05/31 | 94 | 97 | 94 | 95 | +1 | +1.1% | 107,900 |
| 2024/05/30 | 95 | 95 | 93 | 94 | -2 | -2.1% | 135,000 |
| 2024/05/29 | 98 | 98 | 94 | 96 | -1 | -1% | 171,800 |
| 2024/05/28 | 97 | 98 | 97 | 97 | ±0 | ±0% | 78,900 |
| 2024/05/27 | 98 | 99 | 97 | 97 | -1 | -1% | 80,900 |
| 2024/05/24 | 98 | 99 | 97 | 98 | ±0 | ±0% | 69,400 |
| 2024/05/23 | 99 | 99 | 97 | 98 | ±0 | ±0% | 105,500 |
| 2024/05/22 | 99 | 100 | 98 | 98 | -2 | -2% | 117,900 |
| 2024/05/21 | 98 | 100 | 97 | 100 | +3 | +3.1% | 104,300 |
| 2024/05/20 | 97 | 98 | 97 | 97 | ±0 | ±0% | 118,200 |
| 2024/05/17 | 99 | 99 | 97 | 97 | -2 | -2% | 69,300 |
| 2024/05/16 | 97 | 99 | 97 | 99 | ±0 | ±0% | 95,600 |
| 2024/05/15 | 100 | 101 | 97 | 99 | -2 | -2% | 175,300 |
| 2024/05/14 | 100 | 102 | 100 | 101 | +2 | +2% | 153,700 |
201～
250
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「フィスコ」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 |
|---|---|---|---|---|---|---|---|---|
| フィスコ | 20,600円 | +2.3% | - | 0.00% | 316.92倍 | 40.31倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| キーウェア | 89,100円 | +6.6% | -6.0% | 3.82% | 9.30倍 | 0.98倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| フォーバルＴＬ | 47,700円 | -2.7% | +4.9% | 4.82% | 8.69倍 | 2.41倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ＲＯＸＸ | 111,200円 | +50.6% | - | 0.00% | - | 79.31倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ＣＲＩ・ＭＷ | 139,500円 | +11.5% | +45.2% | 1.79% | 17.73倍 | 1.88倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
