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 |
---|---|---|---|---|---|---|---|
2010/08/17 | 16,620 | 17,410 | 16,620 | 17,000 | -1,620 | -8.7% | 90 |
2010/08/16 | 18,400 | 18,620 | 18,220 | 18,620 | -50 | -0.3% | 31 |
2010/08/13 | 18,250 | 18,670 | 18,250 | 18,670 | +310 | +1.7% | 26 |
2010/08/12 | 18,700 | 19,100 | 18,150 | 18,360 | -1,140 | -5.8% | 15 |
2010/08/11 | 19,010 | 19,500 | 18,600 | 19,500 | -200 | -1% | 26 |
2010/08/10 | 20,040 | 20,040 | 19,000 | 19,700 | -340 | -1.7% | 45 |
2010/08/09 | 20,040 | 20,100 | 20,040 | 20,040 | ±0 | ±0% | 10 |
2010/08/06 | 20,120 | 20,650 | 20,030 | 20,040 | -610 | -3% | 34 |
2010/08/05 | 21,600 | 21,600 | 20,650 | 20,650 | -70 | -0.3% | 10 |
2010/08/04 | 20,720 | 20,720 | 20,720 | 20,720 | -280 | -1.3% | 1 |
2010/08/03 | 21,100 | 21,100 | 21,000 | 21,000 | -800 | -3.7% | 17 |
2010/08/02 | 21,900 | 21,900 | 21,200 | 21,800 | ±0 | ±0% | 18 |
2010/07/30 | 20,800 | 21,800 | 20,600 | 21,800 | +300 | +1.4% | 28 |
2010/07/29 | 21,500 | 21,500 | 21,500 | 21,500 | -500 | -2.3% | 5 |
2010/07/28 | 20,150 | 22,020 | 20,150 | 22,000 | +1,000 | +4.8% | 43 |
2010/07/27 | 20,500 | 21,000 | 20,010 | 21,000 | +1,000 | +5% | 36 |
2010/07/26 | 19,950 | 20,530 | 19,950 | 20,000 | +50 | +0.3% | 25 |
2010/07/23 | 20,000 | 20,000 | 19,050 | 19,950 | +450 | +2.3% | 42 |
2010/07/22 | 20,510 | 20,510 | 19,500 | 19,500 | -1,210 | -5.8% | 43 |
2010/07/21 | 21,000 | 22,000 | 20,550 | 20,710 | -1,290 | -5.9% | 76 |
2010/07/20 | 21,400 | 22,000 | 21,000 | 22,000 | ±0 | ±0% | 8 |
2010/07/16 | 22,030 | 22,990 | 22,000 | 22,000 | -1,000 | -4.3% | 9 |
2010/07/15 | 23,500 | 23,500 | 22,200 | 23,000 | -390 | -1.7% | 31 |
2010/07/14 | 22,010 | 23,500 | 22,010 | 23,390 | +1,290 | +5.8% | 41 |
2010/07/13 | 22,010 | 22,500 | 22,000 | 22,100 | +40 | +0.2% | 14 |
2010/07/12 | 22,770 | 22,770 | 22,060 | 22,060 | -210 | -0.9% | 27 |
2010/07/09 | 23,000 | 23,000 | 22,230 | 22,270 | -430 | -1.9% | 8 |
2010/07/08 | 22,700 | 22,720 | 22,200 | 22,700 | +500 | +2.3% | 23 |
2010/07/07 | 23,300 | 23,300 | 22,200 | 22,200 | -300 | -1.3% | 11 |
2010/07/06 | 22,000 | 22,500 | 21,900 | 22,500 | +500 | +2.3% | 60 |
2010/07/05 | 21,100 | 22,100 | 21,100 | 22,000 | ±0 | ±0% | 12 |
2010/07/02 | 22,100 | 22,100 | 22,000 | 22,000 | -200 | -0.9% | 35 |
2010/07/01 | 23,490 | 23,490 | 22,200 | 22,200 | -300 | -1.3% | 52 |
2010/06/30 | 22,610 | 22,950 | 22,500 | 22,500 | -450 | -2% | 45 |
2010/06/29 | 23,100 | 23,680 | 22,950 | 22,950 | -300 | -1.3% | 16 |
2010/06/28 | 24,380 | 24,380 | 23,250 | 23,250 | -630 | -2.6% | 15 |
2010/06/25 | 23,490 | 23,880 | 23,000 | 23,880 | -610 | -2.5% | 46 |
2010/06/24 | 24,000 | 24,500 | 24,000 | 24,490 | +500 | +2.1% | 15 |
2010/06/23 | 23,710 | 23,990 | 23,000 | 23,990 | -220 | -0.9% | 31 |
2010/06/22 | 25,000 | 25,000 | 24,210 | 24,210 | -790 | -3.2% | 29 |
2010/06/21 | 24,720 | 25,000 | 24,300 | 25,000 | +150 | +0.6% | 16 |
2010/06/18 | 25,500 | 25,500 | 24,710 | 24,850 | -650 | -2.5% | 18 |
2010/06/17 | 25,470 | 25,500 | 24,750 | 25,500 | +10 | ±0% | 18 |
2010/06/16 | 25,490 | 25,500 | 25,000 | 25,490 | +290 | +1.2% | 37 |
2010/06/15 | 25,000 | 25,200 | 24,750 | 25,200 | +200 | +0.8% | 31 |
2010/06/14 | 25,150 | 26,500 | 25,000 | 25,000 | -650 | -2.5% | 63 |
2010/06/11 | 25,800 | 26,000 | 25,400 | 25,650 | +650 | +2.6% | 39 |
2010/06/10 | 24,000 | 25,000 | 24,000 | 25,000 | +1,000 | +4.2% | 28 |
2010/06/09 | 25,720 | 25,720 | 24,000 | 24,000 | -1,220 | -4.8% | 39 |
2010/06/08 | 25,500 | 25,800 | 25,220 | 25,220 | -780 | -3% | 48 |
3451~
3500
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