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 |
---|---|---|---|---|---|---|---|
2011/11/08 | 20,630 | 21,000 | 20,630 | 21,000 | -460 | -2.1% | 11 |
2011/11/07 | 21,010 | 21,460 | 20,510 | 21,460 | -30 | -0.1% | 6 |
2011/11/04 | 21,010 | 21,490 | 21,000 | 21,490 | +480 | +2.3% | 7 |
2011/11/02 | 21,100 | 21,370 | 21,010 | 21,010 | -380 | -1.8% | 13 |
2011/11/01 | 21,890 | 21,890 | 21,390 | 21,390 | -610 | -2.8% | 11 |
2011/10/31 | 22,000 | 22,000 | 22,000 | 22,000 | +500 | +2.3% | 1 |
2011/10/28 | 21,400 | 22,190 | 21,400 | 21,500 | +50 | +0.2% | 6 |
2011/10/27 | 21,310 | 21,510 | 21,310 | 21,450 | +200 | +0.9% | 11 |
2011/10/26 | 22,000 | 22,000 | 21,250 | 21,250 | -370 | -1.7% | 15 |
2011/10/25 | 21,500 | 21,620 | 21,500 | 21,620 | - | - | 3 |
2011/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/21 | 21,450 | 21,750 | 21,450 | 21,750 | +300 | +1.4% | 3 |
2011/10/20 | 21,450 | 21,450 | 21,440 | 21,450 | ±0 | ±0% | 17 |
2011/10/19 | 21,400 | 21,510 | 21,400 | 21,450 | +50 | +0.2% | 3 |
2011/10/18 | 21,500 | 21,500 | 21,400 | 21,400 | +200 | +0.9% | 13 |
2011/10/17 | 22,260 | 22,260 | 21,150 | 21,200 | -1,000 | -4.5% | 60 |
2011/10/14 | 21,420 | 22,210 | 21,420 | 22,200 | +800 | +3.7% | 13 |
2011/10/13 | 21,260 | 21,760 | 21,260 | 21,400 | +180 | +0.8% | 3 |
2011/10/12 | 21,210 | 21,220 | 21,210 | 21,220 | +10 | ±0% | 4 |
2011/10/11 | 21,050 | 21,390 | 21,050 | 21,210 | +190 | +0.9% | 10 |
2011/10/07 | 21,010 | 21,020 | 21,010 | 21,020 | +20 | +0.1% | 3 |
2011/10/06 | 20,790 | 21,300 | 20,790 | 21,000 | +240 | +1.2% | 22 |
2011/10/05 | 20,650 | 20,760 | 20,650 | 20,760 | +110 | +0.5% | 5 |
2011/10/04 | 20,650 | 20,650 | 20,650 | 20,650 | -500 | -2.4% | 4 |
2011/10/03 | 21,120 | 21,210 | 21,120 | 21,150 | +530 | +2.6% | 23 |
2011/09/30 | 20,620 | 20,620 | 20,620 | 20,620 | -380 | -1.8% | 1 |
2011/09/29 | 20,600 | 21,000 | 20,560 | 21,000 | ±0 | ±0% | 47 |
2011/09/28 | 20,850 | 21,000 | 20,820 | 21,000 | +200 | +1% | 16 |
2011/09/27 | 20,810 | 20,810 | 20,800 | 20,800 | +200 | +1% | 3 |
2011/09/26 | 24,140 | 24,140 | 20,560 | 20,600 | -2,610 | -11.2% | 89 |
2011/09/22 | 24,100 | 25,100 | 23,200 | 23,210 | +400 | +1.8% | 113 |
2011/09/21 | 23,060 | 23,310 | 22,810 | 22,810 | -1,320 | -5.5% | 26 |
2011/09/20 | 23,130 | 24,130 | 23,130 | 24,130 | +1,000 | +4.3% | 3 |
2011/09/16 | 23,110 | 23,500 | 23,110 | 23,130 | -20 | -0.1% | 3 |
2011/09/15 | 23,000 | 23,150 | 23,000 | 23,150 | -260 | -1.1% | 4 |
2011/09/14 | 23,400 | 24,500 | 23,400 | 23,410 | +510 | +2.2% | 35 |
2011/09/13 | 22,700 | 22,900 | 22,370 | 22,900 | +400 | +1.8% | 7 |
2011/09/12 | 23,410 | 23,410 | 22,500 | 22,500 | -1,150 | -4.9% | 34 |
2011/09/09 | 23,650 | 23,650 | 23,650 | 23,650 | -360 | -1.5% | 5 |
2011/09/08 | 24,060 | 24,060 | 24,010 | 24,010 | -980 | -3.9% | 3 |
2011/09/07 | 24,000 | 24,990 | 24,000 | 24,990 | +1,200 | +5% | 14 |
2011/09/06 | 24,400 | 24,400 | 23,790 | 23,790 | -710 | -2.9% | 37 |
2011/09/05 | 24,410 | 24,500 | 24,410 | 24,500 | -700 | -2.8% | 9 |
2011/09/02 | 24,410 | 25,280 | 24,410 | 25,200 | +300 | +1.2% | 27 |
2011/09/01 | 25,270 | 25,270 | 24,900 | 24,900 | -300 | -1.2% | 7 |
2011/08/31 | 24,300 | 25,200 | 24,300 | 25,200 | +540 | +2.2% | 8 |
2011/08/30 | 24,650 | 24,660 | 24,650 | 24,660 | -450 | -1.8% | 11 |
2011/08/29 | 24,570 | 25,110 | 24,570 | 25,110 | -880 | -3.4% | 2 |
2011/08/26 | 25,900 | 25,990 | 25,900 | 25,990 | +1,820 | +7.5% | 17 |
2011/08/25 | 24,170 | 24,170 | 24,170 | 24,170 | ±0 | ±0% | 2 |
3151~
3200
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