Ｆｕｓｉｃ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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 2,945 | 2,945 | 2,800 | 2,810 | -128 | -4.4% | 4,100 |
| 2025/02/13 | 2,990 | 2,990 | 2,938 | 2,938 | -72 | -2.4% | 4,800 |
| 2025/02/12 | 3,320 | 3,400 | 2,980 | 3,010 | -165 | -5.2% | 19,900 |
| 2025/02/10 | 2,986 | 3,240 | 2,955 | 3,175 | +220 | +7.4% | 17,400 |
| 2025/02/07 | 2,998 | 2,998 | 2,950 | 2,955 | +24 | +0.8% | 3,500 |
| 2025/02/06 | 2,893 | 2,931 | 2,860 | 2,931 | +88 | +3.1% | 2,300 |
| 2025/02/05 | 2,830 | 2,843 | 2,803 | 2,843 | +23 | +0.8% | 800 |
| 2025/02/04 | 2,827 | 2,845 | 2,820 | 2,820 | +9 | +0.3% | 400 |
| 2025/02/03 | 2,844 | 2,850 | 2,811 | 2,811 | -83 | -2.9% | 2,000 |
| 2025/01/31 | 2,827 | 2,897 | 2,780 | 2,894 | +47 | +1.7% | 2,400 |
| 2025/01/30 | 2,862 | 2,862 | 2,847 | 2,847 | -19 | -0.7% | 1,600 |
| 2025/01/29 | 2,891 | 2,909 | 2,850 | 2,866 | -27 | -0.9% | 2,200 |
| 2025/01/28 | 2,919 | 2,919 | 2,809 | 2,893 | -59 | -2% | 3,400 |
| 2025/01/27 | 3,010 | 3,025 | 2,952 | 2,952 | ±0 | ±0% | 4,200 |
| 2025/01/24 | 2,814 | 2,996 | 2,814 | 2,952 | +62 | +2.1% | 7,300 |
| 2025/01/23 | 2,757 | 2,894 | 2,745 | 2,890 | +178 | +6.6% | 4,700 |
| 2025/01/22 | 2,797 | 2,826 | 2,711 | 2,712 | -39 | -1.4% | 5,500 |
| 2025/01/21 | 2,850 | 2,850 | 2,710 | 2,751 | -149 | -5.1% | 8,600 |
| 2025/01/20 | 2,897 | 2,960 | 2,890 | 2,900 | -16 | -0.5% | 1,400 |
| 2025/01/17 | 2,965 | 2,979 | 2,916 | 2,916 | +1 | ±0% | 2,100 |
| 2025/01/16 | 3,100 | 3,130 | 2,915 | 2,915 | -15 | -0.5% | 3,700 |
| 2025/01/15 | 2,993 | 3,020 | 2,910 | 2,930 | -55 | -1.8% | 3,100 |
| 2025/01/14 | 3,170 | 3,180 | 2,935 | 2,985 | -215 | -6.7% | 14,100 |
| 2025/01/10 | 3,055 | 3,300 | 3,055 | 3,200 | +150 | +4.9% | 14,400 |
| 2025/01/09 | 3,040 | 3,245 | 3,010 | 3,050 | -245 | -7.4% | 23,400 |
| 2025/01/08 | 3,545 | 3,885 | 3,260 | 3,295 | -250 | -7.1% | 54,400 |
| 2025/01/07 | 3,395 | 4,005 | 3,225 | 3,545 | +240 | +7.3% | 175,000 |
| 2025/01/06 | 3,305 | 3,305 | 3,305 | 3,305 | +500 | +17.8% | 2,600 |
| 2024/12/30 | 2,440 | 2,849 | 2,396 | 2,805 | +415 | +17.4% | 10,800 |
| 2024/12/27 | 2,358 | 2,644 | 2,358 | 2,390 | +60 | +2.6% | 5,400 |
| 2024/12/26 | 2,355 | 2,355 | 2,315 | 2,330 | +5 | +0.2% | 2,800 |
| 2024/12/25 | 2,302 | 2,330 | 2,282 | 2,325 | +23 | +1% | 3,000 |
| 2024/12/24 | 2,390 | 2,390 | 2,275 | 2,302 | -88 | -3.7% | 3,700 |
| 2024/12/23 | 2,375 | 2,390 | 2,375 | 2,390 | -35 | -1.4% | 2,900 |
| 2024/12/20 | 2,422 | 2,425 | 2,420 | 2,425 | -4 | -0.2% | 900 |
| 2024/12/19 | 2,422 | 2,429 | 2,422 | 2,429 | +7 | +0.3% | 600 |
| 2024/12/18 | 2,399 | 2,459 | 2,370 | 2,422 | +3 | +0.1% | 1,700 |
| 2024/12/17 | 2,510 | 2,510 | 2,315 | 2,419 | -91 | -3.6% | 14,200 |
| 2024/12/16 | 2,570 | 2,570 | 2,509 | 2,510 | -50 | -2% | 2,500 |
| 2024/12/13 | 2,605 | 2,605 | 2,555 | 2,560 | +5 | +0.2% | 500 |
| 2024/12/12 | 2,597 | 2,597 | 2,550 | 2,555 | +8 | +0.3% | 11,400 |
| 2024/12/11 | 2,550 | 2,550 | 2,520 | 2,547 | -3 | -0.1% | 1,800 |
| 2024/12/10 | 2,532 | 2,599 | 2,532 | 2,550 | -24 | -0.9% | 2,000 |
| 2024/12/09 | 2,590 | 2,600 | 2,515 | 2,574 | -66 | -2.5% | 2,400 |
| 2024/12/06 | 2,730 | 2,756 | 2,640 | 2,640 | +10 | +0.4% | 1,400 |
| 2024/12/05 | 2,600 | 2,661 | 2,600 | 2,630 | -70 | -2.6% | 4,400 |
| 2024/12/04 | 2,750 | 2,750 | 2,700 | 2,700 | -70 | -2.5% | 800 |
| 2024/12/03 | 2,798 | 2,798 | 2,770 | 2,770 | -28 | -1% | 500 |
| 2024/12/02 | 2,798 | 2,801 | 2,798 | 2,798 | +3 | +0.1% | 1,300 |
| 2024/11/29 | 2,800 | 2,800 | 2,795 | 2,795 | -5 | -0.2% | 300 |
1～
50
件表示中 / 460件
類似銘柄と比較する
現在ご覧いただいている「Ｆｕｓｉｃ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｆｕｓｉｃ | 281,000円 | +19.6% | +24.2% | 0.00% | 19.93倍 | 3.41倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| デジプラス | 85,400円 | +30.1% | +20.5% | 0.00% | 39.07倍 | 4.88倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
| ｅｎｉｓｈ | 13,400円 | -0.2% | - | 0.00% | - | 3.79倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| アイビーシー | 62,600円 | +14.8% | +22.0% | 1.92% | 9.67倍 | 1.74倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| モ イ | 25,400円 | +1.6% | +19.9% | 0.00% | 27.28倍 | 1.81倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
市場注目の銘柄
チャート関連のコラム
