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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 76,500 | 76,500 | 71,000 | 72,600 | -1,500 | -2% | 1,171 |
| 2013/04/09 | 74,600 | 75,600 | 70,500 | 74,100 | +4,000 | +5.7% | 2,578 |
| 2013/04/08 | 63,500 | 70,100 | 61,900 | 70,100 | +10,000 | +16.6% | 2,285 |
| 2013/04/05 | 61,800 | 61,800 | 60,000 | 60,100 | +1,300 | +2.2% | 612 |
| 2013/04/04 | 58,200 | 60,000 | 57,300 | 58,800 | -1,400 | -2.3% | 401 |
| 2013/04/03 | 60,000 | 62,000 | 59,200 | 60,200 | +1,000 | +1.7% | 638 |
| 2013/04/02 | 53,300 | 60,500 | 53,300 | 59,200 | -100 | -0.2% | 1,253 |
| 2013/04/01 | 69,000 | 69,000 | 59,300 | 59,300 | -10,000 | -14.4% | 1,839 |
| 2013/03/29 | 70,000 | 70,100 | 67,500 | 69,300 | -600 | -0.9% | 623 |
| 2013/03/28 | 71,400 | 71,500 | 67,000 | 69,900 | +800 | +1.2% | 772 |
| 2013/03/27 | 67,200 | 71,400 | 66,700 | 69,100 | +2,100 | +3.1% | 1,192 |
| 2013/03/26 | 67,000 | 67,700 | 66,000 | 67,000 | -1,600 | -2.3% | 571 |
| 2013/03/25 | 68,400 | 69,000 | 65,500 | 68,600 | +1,400 | +2.1% | 1,000 |
| 2013/03/22 | 68,000 | 69,100 | 66,600 | 67,200 | -3,400 | -4.8% | 1,230 |
| 2013/03/21 | 73,500 | 73,500 | 70,000 | 70,600 | -1,400 | -1.9% | 1,493 |
| 2013/03/19 | 69,000 | 75,400 | 69,000 | 72,000 | +6,000 | +9.1% | 6,113 |
| 2013/03/18 | 64,700 | 66,000 | 63,100 | 66,000 | +1,500 | +2.3% | 871 |
| 2013/03/15 | 68,900 | 68,900 | 63,300 | 64,500 | -1,500 | -2.3% | 1,409 |
| 2013/03/14 | 65,600 | 67,900 | 65,000 | 66,000 | +1,500 | +2.3% | 870 |
| 2013/03/13 | 64,400 | 66,000 | 63,000 | 64,500 | -1,300 | -2% | 802 |
| 2013/03/12 | 66,400 | 67,200 | 62,000 | 65,800 | +600 | +0.9% | 1,140 |
| 2013/03/11 | 68,600 | 71,000 | 65,100 | 65,200 | -2,700 | -4% | 1,730 |
| 2013/03/08 | 74,500 | 75,000 | 65,300 | 67,900 | -9,600 | -12.4% | 4,397 |
| 2013/03/07 | 80,000 | 82,200 | 75,600 | 77,500 | -3,500 | -4.3% | 2,727 |
| 2013/03/06 | 70,000 | 85,600 | 69,500 | 81,000 | +9,800 | +13.8% | 6,448 |
| 2013/03/05 | 69,500 | 75,700 | 68,000 | 71,200 | -1,100 | -1.5% | 2,231 |
| 2013/03/04 | 74,500 | 76,300 | 70,500 | 72,300 | +2,900 | +4.2% | 2,708 |
| 2013/03/01 | 60,000 | 69,400 | 58,100 | 69,400 | +10,000 | +16.8% | 5,642 |
| 2013/02/28 | 60,900 | 60,900 | 56,600 | 59,400 | +1,400 | +2.4% | 1,364 |
| 2013/02/27 | 60,700 | 62,500 | 56,600 | 58,000 | -1,700 | -2.8% | 1,936 |
| 2013/02/26 | 54,500 | 62,900 | 53,700 | 59,700 | +3,600 | +6.4% | 2,708 |
| 2013/02/25 | 54,100 | 57,500 | 52,800 | 56,100 | +3,100 | +5.8% | 2,046 |
| 2013/02/22 | 54,000 | 54,000 | 52,000 | 53,000 | -1,700 | -3.1% | 1,162 |
| 2013/02/21 | 54,500 | 56,500 | 53,500 | 54,700 | -2,300 | -4% | 2,103 |
| 2013/02/20 | 52,000 | 58,000 | 50,600 | 57,000 | +6,100 | +12% | 3,976 |
| 2013/02/19 | 52,800 | 55,500 | 49,500 | 50,900 | -2,900 | -5.4% | 2,492 |
| 2013/02/18 | 54,000 | 62,700 | 52,500 | 53,800 | -2,200 | -3.9% | 2,554 |
| 2013/02/15 | 59,000 | 59,700 | 56,000 | 56,000 | -10,000 | -15.2% | 3,307 |
| 2013/02/14 | 56,000 | 66,000 | 53,800 | 66,000 | +10,000 | +17.9% | 3,403 |
| 2013/02/13 | 58,500 | 61,400 | 54,000 | 56,000 | -4,000 | -6.7% | 2,692 |
| 2013/02/12 | 54,000 | 61,900 | 50,300 | 60,000 | +8,000 | +15.4% | 5,983 |
| 2013/02/08 | 45,000 | 52,000 | 44,250 | 52,000 | +7,000 | +15.6% | 3,734 |
| 2013/02/07 | 46,300 | 46,500 | 43,300 | 45,000 | ±0 | ±0% | 882 |
| 2013/02/06 | 41,500 | 49,350 | 40,000 | 45,000 | +950 | +2.2% | 4,762 |
| 2013/02/05 | 36,950 | 44,050 | 36,500 | 44,050 | +7,000 | +18.9% | 4,912 |
| 2013/02/04 | 37,000 | 38,700 | 36,000 | 37,050 | +1,150 | +3.2% | 934 |
| 2013/02/01 | 35,600 | 36,700 | 35,350 | 35,900 | +600 | +1.7% | 602 |
| 2013/01/31 | 36,800 | 36,800 | 35,000 | 35,300 | -100 | -0.3% | 402 |
| 2013/01/30 | 34,950 | 36,400 | 34,500 | 35,400 | -250 | -0.7% | 746 |
| 2013/01/29 | 37,950 | 39,300 | 33,250 | 35,650 | -1,900 | -5.1% | 1,090 |
2801～
2850
件表示中 / 3544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 | 7,600円 | +161.6% | - | 0.00% | 76.00倍 | 8.78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 |
| ノバシステム | 251,000円 | +17.2% | +25.1% | 0.00% | 9.05倍 | 1.81倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| いい生活 | 48,000円 | +11.1% | -52.4% | 1.04% | 49.43倍 | 1.70倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| ランサーズ | 21,400円 | +10.1% | +37.5% | 0.00% | 37.81倍 | 2.94倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| Ｗｅｌｂｙ | 41,900円 | +104.0% | - | 0.00% | - | 2.75倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
市場注目の銘柄
チャート関連のコラム
