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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/13 | 100 | 100 | 98 | 99 | -1 | -1% | 68,200 |
| 2024/05/10 | 100 | 100 | 98 | 100 | +1 | +1% | 91,500 |
| 2024/05/09 | 100 | 100 | 99 | 99 | -1 | -1% | 87,200 |
| 2024/05/08 | 99 | 100 | 98 | 100 | +1 | +1% | 152,500 |
| 2024/05/07 | 100 | 101 | 99 | 99 | ±0 | ±0% | 102,700 |
| 2024/05/02 | 100 | 101 | 99 | 99 | -1 | -1% | 108,500 |
| 2024/05/01 | 100 | 100 | 99 | 100 | ±0 | ±0% | 68,100 |
| 2024/04/30 | 98 | 100 | 98 | 100 | +2 | +2% | 55,400 |
| 2024/04/26 | 97 | 99 | 97 | 98 | +1 | +1% | 71,600 |
| 2024/04/25 | 100 | 100 | 97 | 97 | -2 | -2% | 79,800 |
| 2024/04/24 | 100 | 100 | 98 | 99 | ±0 | ±0% | 93,700 |
| 2024/04/23 | 98 | 99 | 96 | 99 | +2 | +2.1% | 203,600 |
| 2024/04/22 | 96 | 97 | 95 | 97 | +2 | +2.1% | 140,600 |
| 2024/04/19 | 99 | 99 | 94 | 95 | -5 | -5% | 249,800 |
| 2024/04/18 | 96 | 100 | 95 | 100 | +4 | +4.2% | 151,800 |
| 2024/04/17 | 97 | 98 | 94 | 96 | -1 | -1% | 178,000 |
| 2024/04/16 | 99 | 99 | 96 | 97 | -2 | -2% | 237,100 |
| 2024/04/15 | 100 | 100 | 99 | 99 | -1 | -1% | 95,000 |
251～
300
件表示中 / 3735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 | 14,500円 | +2.3% | - | 0.00% | 223.07倍 | 28.38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 |
| モルフォ | 119,200円 | +12.1% | +37.6% | 0.00% | 19.56倍 | 1.81倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| Ｒｅｂａｓｅ | 131,600円 | +20.1% | -0.2% | 0.00% | 19.07倍 | 4.69倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ＫＬａｂ | 11,100円 | +20.4% | - | 0.00% | - | 0.59倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| テックファーム | 83,500円 | +28.2% | +168.2% | 0.60% | 14.09倍 | 2.42倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
市場注目の銘柄
チャート関連のコラム
