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 |
---|---|---|---|---|---|---|---|
2011/03/30 | 27,800 | 29,800 | 27,800 | 29,400 | +1,900 | +6.9% | 34 |
2011/03/29 | 27,500 | 27,500 | 26,110 | 27,500 | -800 | -2.8% | 93 |
2011/03/28 | 30,000 | 30,000 | 28,300 | 28,300 | -1,600 | -5.4% | 85 |
2011/03/25 | 31,800 | 31,800 | 29,020 | 29,900 | -1,500 | -4.8% | 112 |
2011/03/24 | 30,600 | 31,400 | 30,500 | 31,400 | +1,050 | +3.5% | 110 |
2011/03/23 | 30,700 | 31,500 | 29,500 | 30,350 | +350 | +1.2% | 113 |
2011/03/22 | 28,000 | 30,950 | 27,500 | 30,000 | +3,500 | +13.2% | 283 |
2011/03/18 | 24,500 | 27,000 | 24,000 | 26,500 | +2,500 | +10.4% | 249 |
2011/03/17 | 23,500 | 24,500 | 22,800 | 24,000 | ±0 | ±0% | 275 |
2011/03/16 | 21,000 | 24,990 | 20,380 | 24,000 | +2,250 | +10.3% | 739 |
2011/03/15 | 24,700 | 24,700 | 21,700 | 21,750 | -4,950 | -18.5% | 868 |
2011/03/14 | 26,700 | 26,700 | 26,700 | 26,700 | -7,000 | -20.8% | 44 |
2011/03/11 | 34,700 | 35,700 | 32,500 | 33,700 | -3,600 | -9.7% | 506 |
2011/03/10 | 32,400 | 38,550 | 32,100 | 37,300 | +5,200 | +16.2% | 1,157 |
2011/03/09 | 35,200 | 35,400 | 31,000 | 32,100 | -2,350 | -6.8% | 450 |
2011/03/08 | 30,900 | 34,450 | 30,900 | 34,450 | +3,550 | +11.5% | 444 |
2011/03/07 | 31,800 | 32,000 | 30,050 | 30,900 | -1,700 | -5.2% | 126 |
2011/03/04 | 31,900 | 33,900 | 31,800 | 32,600 | +750 | +2.4% | 405 |
2011/03/03 | 29,880 | 32,100 | 29,500 | 31,850 | +2,350 | +8% | 473 |
2011/03/02 | 29,500 | 29,500 | 29,000 | 29,500 | -140 | -0.5% | 148 |
2011/03/01 | 29,640 | 29,990 | 29,050 | 29,640 | +400 | +1.4% | 173 |
2011/02/28 | 29,950 | 30,100 | 28,820 | 29,240 | +790 | +2.8% | 230 |
2011/02/25 | 28,600 | 28,700 | 27,890 | 28,450 | -150 | -0.5% | 157 |
2011/02/24 | 28,130 | 28,600 | 28,000 | 28,600 | +100 | +0.4% | 162 |
2011/02/23 | 28,340 | 28,700 | 28,100 | 28,500 | +10 | ±0% | 225 |
2011/02/22 | 28,620 | 28,620 | 28,200 | 28,490 | -240 | -0.8% | 204 |
2011/02/21 | 28,500 | 28,870 | 28,010 | 28,730 | +130 | +0.5% | 370 |
2011/02/18 | 29,110 | 29,170 | 28,020 | 28,600 | -350 | -1.2% | 543 |
2011/02/17 | 30,500 | 31,000 | 28,600 | 28,950 | -1,650 | -5.4% | 796 |
2011/02/16 | 32,600 | 38,500 | 30,550 | 30,600 | -1,300 | -4.1% | 3,884 |
2011/02/15 | 31,900 | 31,900 | 31,900 | 31,900 | +5,000 | +18.6% | 923 |
2011/02/14 | 26,110 | 26,950 | 26,110 | 26,900 | +790 | +3% | 54 |
2011/02/10 | 25,900 | 26,750 | 25,800 | 26,110 | -390 | -1.5% | 22 |
2011/02/09 | 27,000 | 27,000 | 25,510 | 26,500 | -490 | -1.8% | 140 |
2011/02/08 | 27,000 | 27,000 | 26,500 | 26,990 | +690 | +2.6% | 54 |
2011/02/07 | 26,000 | 26,700 | 26,000 | 26,300 | +630 | +2.5% | 29 |
2011/02/04 | 26,030 | 26,300 | 25,660 | 25,670 | -530 | -2% | 94 |
2011/02/03 | 26,750 | 26,750 | 26,200 | 26,200 | -580 | -2.2% | 43 |
2011/02/02 | 26,610 | 27,000 | 26,220 | 26,780 | +170 | +0.6% | 92 |
2011/02/01 | 27,480 | 27,650 | 25,050 | 26,610 | -370 | -1.4% | 206 |
2011/01/31 | 26,510 | 27,990 | 26,510 | 26,980 | -530 | -1.9% | 41 |
2011/01/28 | 27,500 | 28,240 | 26,900 | 27,510 | +10 | ±0% | 206 |
2011/01/27 | 27,400 | 28,000 | 26,800 | 27,500 | +300 | +1.1% | 170 |
2011/01/26 | 27,480 | 27,490 | 26,500 | 27,200 | +970 | +3.7% | 162 |
2011/01/25 | 25,490 | 26,900 | 25,490 | 26,230 | +960 | +3.8% | 59 |
2011/01/24 | 25,030 | 25,300 | 24,600 | 25,270 | -230 | -0.9% | 50 |
2011/01/21 | 26,890 | 26,890 | 24,550 | 25,500 | -1,490 | -5.5% | 251 |
2011/01/20 | 26,550 | 27,000 | 26,100 | 26,990 | +100 | +0.4% | 138 |
2011/01/19 | 27,010 | 27,010 | 26,500 | 26,890 | -290 | -1.1% | 141 |
2011/01/18 | 27,200 | 28,350 | 26,500 | 27,180 | +30 | +0.1% | 323 |
3301~
3350
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