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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 87 | 91 | 86 | 90 | +3 | +3.4% | 324,500 |
| 2024/02/26 | 85 | 87 | 84 | 87 | +2 | +2.4% | 198,100 |
| 2024/02/22 | 88 | 88 | 85 | 85 | -4 | -4.5% | 298,800 |
| 2024/02/21 | 89 | 90 | 88 | 89 | -1 | -1.1% | 210,600 |
| 2024/02/20 | 92 | 92 | 87 | 90 | ±0 | ±0% | 649,500 |
| 2024/02/19 | 86 | 91 | 84 | 90 | +7 | +8.4% | 549,400 |
| 2024/02/16 | 83 | 83 | 81 | 83 | ±0 | ±0% | 252,700 |
| 2024/02/15 | 85 | 85 | 82 | 83 | -2 | -2.4% | 163,700 |
| 2024/02/14 | 86 | 86 | 84 | 85 | -1 | -1.2% | 93,000 |
| 2024/02/13 | 86 | 86 | 84 | 86 | +1 | +1.2% | 124,900 |
| 2024/02/09 | 85 | 86 | 84 | 85 | +1 | +1.2% | 115,700 |
| 2024/02/08 | 85 | 85 | 83 | 84 | -1 | -1.2% | 121,900 |
| 2024/02/07 | 86 | 86 | 85 | 85 | -1 | -1.2% | 82,300 |
| 2024/02/06 | 86 | 87 | 85 | 86 | ±0 | ±0% | 178,300 |
| 2024/02/05 | 84 | 86 | 84 | 86 | +2 | +2.4% | 146,500 |
| 2024/02/02 | 84 | 84 | 82 | 84 | +1 | +1.2% | 144,400 |
| 2024/02/01 | 85 | 85 | 83 | 83 | -2 | -2.4% | 213,700 |
| 2024/01/31 | 87 | 87 | 85 | 85 | -2 | -2.3% | 231,200 |
| 2024/01/30 | 88 | 89 | 86 | 87 | -1 | -1.1% | 137,400 |
| 2024/01/29 | 88 | 89 | 87 | 88 | ±0 | ±0% | 78,300 |
| 2024/01/26 | 89 | 89 | 87 | 88 | -1 | -1.1% | 143,200 |
| 2024/01/25 | 89 | 89 | 88 | 89 | ±0 | ±0% | 72,300 |
| 2024/01/24 | 91 | 91 | 88 | 89 | -1 | -1.1% | 134,400 |
| 2024/01/23 | 89 | 91 | 89 | 90 | ±0 | ±0% | 160,400 |
| 2024/01/22 | 91 | 91 | 86 | 90 | ±0 | ±0% | 381,600 |
| 2024/01/19 | 92 | 92 | 90 | 90 | -2 | -2.2% | 123,900 |
| 2024/01/18 | 91 | 92 | 90 | 92 | +1 | +1.1% | 156,600 |
| 2024/01/17 | 94 | 94 | 90 | 91 | -2 | -2.2% | 277,100 |
| 2024/01/16 | 94 | 95 | 92 | 93 | -2 | -2.1% | 208,300 |
| 2024/01/15 | 96 | 96 | 94 | 95 | ±0 | ±0% | 122,100 |
| 2024/01/12 | 97 | 97 | 93 | 95 | -1 | -1% | 246,800 |
| 2024/01/11 | 96 | 97 | 95 | 96 | ±0 | ±0% | 81,900 |
| 2024/01/10 | 95 | 96 | 95 | 96 | ±0 | ±0% | 73,400 |
| 2024/01/09 | 95 | 96 | 94 | 96 | +1 | +1.1% | 95,300 |
| 2024/01/05 | 97 | 97 | 95 | 95 | -2 | -2.1% | 128,900 |
| 2024/01/04 | 96 | 97 | 95 | 97 | +2 | +2.1% | 84,300 |
| 2023/12/29 | 95 | 97 | 95 | 95 | ±0 | ±0% | 71,400 |
| 2023/12/28 | 93 | 97 | 92 | 95 | ±0 | ±0% | 230,400 |
| 2023/12/27 | 93 | 95 | 92 | 95 | +1 | +1.1% | 555,300 |
| 2023/12/26 | 94 | 96 | 93 | 94 | -1 | -1.1% | 182,400 |
| 2023/12/25 | 97 | 97 | 94 | 95 | -2 | -2.1% | 233,300 |
| 2023/12/22 | 98 | 99 | 96 | 97 | -1 | -1% | 181,600 |
| 2023/12/21 | 99 | 100 | 98 | 98 | -2 | -2% | 125,100 |
| 2023/12/20 | 99 | 101 | 98 | 100 | +1 | +1% | 235,900 |
| 2023/12/19 | 98 | 100 | 98 | 99 | +1 | +1% | 140,000 |
| 2023/12/18 | 100 | 100 | 98 | 98 | -2 | -2% | 175,700 |
| 2023/12/15 | 98 | 100 | 98 | 100 | +2 | +2% | 115,100 |
| 2023/12/14 | 100 | 100 | 98 | 98 | -1 | -1% | 90,800 |
| 2023/12/13 | 98 | 100 | 98 | 99 | +1 | +1% | 103,600 |
| 2023/12/12 | 99 | 100 | 98 | 98 | -1 | -1% | 144,500 |
301～
350
件表示中 / 3703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 | 22,400円 | +2.3% | - | 0.00% | 344.61倍 | 43.83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 |
| キーウェア | 88,000円 | +6.6% | -6.0% | 3.86% | 9.19倍 | 0.97倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| フォーバルＴＬ | 48,100円 | -2.7% | +4.9% | 4.78% | 8.76倍 | 2.43倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ＲＯＸＸ | 112,900円 | +50.6% | - | 0.00% | - | 80.53倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ＣＲＩ・ＭＷ | 136,000円 | +11.5% | +45.2% | 1.84% | 17.29倍 | 1.83倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
