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 |
|---|---|---|---|---|---|---|---|
| 2013/03/14 | 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 |
| 2013/01/28 | 40,000 | 40,800 | 36,050 | 37,550 | +1,750 | +4.9% | 1,807 |
| 2013/01/25 | 36,000 | 36,450 | 35,150 | 35,800 | +150 | +0.4% | 1,241 |
| 2013/01/24 | 37,000 | 37,650 | 34,150 | 35,650 | -3,150 | -8.1% | 972 |
| 2013/01/23 | 39,800 | 46,000 | 37,650 | 38,800 | -1,000 | -2.5% | 3,120 |
| 2013/01/22 | 35,000 | 39,800 | 35,000 | 39,800 | +7,000 | +21.3% | 769 |
| 2013/01/21 | 33,200 | 33,200 | 32,200 | 32,800 | +800 | +2.5% | 111 |
| 2013/01/18 | 32,800 | 33,300 | 32,000 | 32,000 | -500 | -1.5% | 78 |
| 2013/01/17 | 32,500 | 33,250 | 31,950 | 32,500 | -250 | -0.8% | 78 |
| 2013/01/16 | 33,100 | 33,250 | 32,200 | 32,750 | -500 | -1.5% | 89 |
| 2013/01/15 | 34,500 | 34,600 | 33,000 | 33,250 | -1,000 | -2.9% | 193 |
| 2013/01/11 | 35,000 | 35,000 | 34,100 | 34,250 | -250 | -0.7% | 21 |
| 2013/01/10 | 35,100 | 35,100 | 33,500 | 34,500 | -900 | -2.5% | 89 |
| 2013/01/09 | 32,000 | 35,500 | 31,800 | 35,400 | +2,400 | +7.3% | 251 |
| 2013/01/08 | 34,400 | 34,400 | 32,100 | 33,000 | -1,000 | -2.9% | 169 |
| 2013/01/07 | 34,800 | 35,000 | 33,200 | 34,000 | +600 | +1.8% | 383 |
| 2013/01/04 | 30,550 | 33,400 | 30,550 | 33,400 | +2,900 | +9.5% | 252 |
| 2012/12/28 | 31,800 | 33,000 | 30,200 | 30,500 | -400 | -1.3% | 124 |
| 2012/12/27 | 29,900 | 30,900 | 29,740 | 30,900 | +1,540 | +5.2% | 178 |
2851～
2900
件表示中 / 3576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 | 10,700円 | +161.6% | - | 0.00% | 107.00倍 | 12.35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 |
| ユビキタスＡＩ | 33,900円 | +15.6% | -56.3% | 0.00% | - | 1.52倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| システムインテ | 31,900円 | - | - | 1.57% | 31.96倍 | 0.97倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣサイト構築向け２４年合弁移管 |
| メディカネット | 32,500円 | +21.9% | -5.3% | 0.92% | 21.61倍 | 1.55倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| ＢＢＤＩ | 67,200円 | +12.0% | +999.9% | 1.63% | 12.44倍 | 3.00倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
市場注目の銘柄
チャート関連のコラム
