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 |
---|---|---|---|---|---|---|---|
2010/06/07 | 25,450 | 26,500 | 25,450 | 26,000 | -1,450 | -5.3% | 20 |
2010/06/04 | 27,450 | 27,500 | 26,570 | 27,450 | +250 | +0.9% | 86 |
2010/06/03 | 26,200 | 27,500 | 26,200 | 27,200 | +1,090 | +4.2% | 29 |
2010/06/02 | 26,500 | 27,500 | 26,000 | 26,110 | -890 | -3.3% | 56 |
2010/06/01 | 28,000 | 28,000 | 26,060 | 27,000 | -1,390 | -4.9% | 57 |
2010/05/31 | 24,500 | 29,000 | 24,200 | 28,390 | +3,990 | +16.4% | 167 |
2010/05/28 | 23,110 | 24,440 | 23,110 | 24,400 | +1,400 | +6.1% | 16 |
2010/05/27 | 22,300 | 23,800 | 22,300 | 23,000 | ±0 | ±0% | 45 |
2010/05/26 | 23,500 | 23,500 | 22,400 | 23,000 | ±0 | ±0% | 56 |
2010/05/25 | 24,000 | 24,000 | 23,000 | 23,000 | -700 | -3% | 98 |
2010/05/24 | 23,510 | 24,000 | 23,500 | 23,700 | +200 | +0.9% | 24 |
2010/05/21 | 22,700 | 23,500 | 22,600 | 23,500 | -500 | -2.1% | 111 |
2010/05/20 | 23,230 | 24,400 | 23,230 | 24,000 | -10 | ±0% | 48 |
2010/05/19 | 23,500 | 25,000 | 23,000 | 24,010 | +410 | +1.7% | 117 |
2010/05/18 | 25,000 | 25,500 | 23,600 | 23,600 | -2,350 | -9.1% | 99 |
2010/05/17 | 27,000 | 27,500 | 25,950 | 25,950 | -3,300 | -11.3% | 191 |
2010/05/14 | 29,000 | 29,400 | 28,000 | 29,250 | -250 | -0.8% | 135 |
2010/05/13 | 28,750 | 29,500 | 27,500 | 29,500 | +720 | +2.5% | 139 |
2010/05/12 | 28,810 | 29,450 | 28,780 | 28,780 | -720 | -2.4% | 113 |
2010/05/11 | 31,150 | 31,400 | 28,700 | 29,500 | -500 | -1.7% | 67 |
2010/05/10 | 28,500 | 30,000 | 28,500 | 30,000 | +1,000 | +3.4% | 57 |
2010/05/07 | 27,650 | 29,000 | 27,500 | 29,000 | -2,050 | -6.6% | 188 |
2010/05/06 | 33,850 | 33,850 | 30,400 | 31,050 | -2,600 | -7.7% | 124 |
2010/04/30 | 33,950 | 34,300 | 33,200 | 33,650 | +350 | +1.1% | 93 |
2010/04/28 | 32,900 | 33,700 | 32,900 | 33,300 | +250 | +0.8% | 119 |
2010/04/27 | 34,750 | 34,750 | 33,000 | 33,050 | -1,650 | -4.8% | 275 |
2010/04/26 | 35,400 | 35,400 | 34,050 | 34,700 | +300 | +0.9% | 185 |
2010/04/23 | 33,400 | 34,450 | 33,400 | 34,400 | +1,150 | +3.5% | 186 |
2010/04/22 | 32,700 | 33,650 | 32,700 | 33,250 | +250 | +0.8% | 140 |
2010/04/21 | 32,550 | 33,750 | 32,500 | 33,000 | +600 | +1.9% | 138 |
2010/04/20 | 33,050 | 34,950 | 32,400 | 32,400 | -1,050 | -3.1% | 328 |
2010/04/19 | 33,950 | 34,500 | 32,100 | 33,450 | -1,200 | -3.5% | 263 |
2010/04/16 | 37,000 | 37,400 | 34,650 | 34,650 | -2,950 | -7.8% | 420 |
2010/04/15 | 35,700 | 38,900 | 35,700 | 37,600 | +2,550 | +7.3% | 680 |
2010/04/14 | 34,850 | 35,050 | 33,250 | 35,050 | +650 | +1.9% | 219 |
2010/04/13 | 34,900 | 36,300 | 34,100 | 34,400 | -600 | -1.7% | 377 |
2010/04/12 | 32,900 | 35,450 | 32,900 | 35,000 | +1,400 | +4.2% | 314 |
2010/04/09 | 33,200 | 34,100 | 32,550 | 33,600 | +300 | +0.9% | 278 |
2010/04/08 | 32,000 | 33,300 | 31,550 | 33,300 | +1,750 | +5.5% | 308 |
2010/04/07 | 32,100 | 32,600 | 31,400 | 31,550 | -700 | -2.2% | 406 |
2010/04/06 | 33,150 | 36,250 | 32,200 | 32,250 | -750 | -2.3% | 776 |
2010/04/05 | 32,400 | 33,000 | 31,800 | 33,000 | +500 | +1.5% | 630 |
2010/04/02 | 33,600 | 34,700 | 31,950 | 32,500 | -1,100 | -3.3% | 695 |
2010/04/01 | 41,000 | 42,500 | 33,600 | 33,600 | - | - | 3,513 |
3501~
3544
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