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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,510 | 3,575 | 3,435 | 3,500 | -10 | -0.3% | 4,600 |
| 2024/04/11 | 3,515 | 3,515 | 3,445 | 3,510 | -5 | -0.1% | 1,300 |
| 2024/04/10 | 3,475 | 3,615 | 3,475 | 3,515 | +15 | +0.4% | 4,700 |
| 2024/04/09 | 3,410 | 3,515 | 3,410 | 3,500 | +70 | +2% | 3,200 |
| 2024/04/08 | 3,495 | 3,505 | 3,395 | 3,430 | -45 | -1.3% | 9,100 |
| 2024/04/05 | 3,455 | 3,475 | 3,385 | 3,475 | -50 | -1.4% | 8,900 |
| 2024/04/04 | 3,590 | 3,615 | 3,480 | 3,525 | +5 | +0.1% | 6,400 |
| 2024/04/03 | 3,600 | 3,645 | 3,520 | 3,520 | -160 | -4.3% | 15,500 |
| 2024/04/02 | 3,815 | 3,815 | 3,680 | 3,680 | -135 | -3.5% | 4,500 |
| 2024/04/01 | 3,885 | 3,930 | 3,770 | 3,815 | +35 | +0.9% | 11,000 |
| 2024/03/29 | 3,770 | 3,875 | 3,750 | 3,780 | +20 | +0.5% | 5,400 |
| 2024/03/28 | 3,800 | 3,820 | 3,730 | 3,760 | -20 | -0.5% | 2,600 |
| 2024/03/27 | 3,820 | 3,830 | 3,760 | 3,780 | -40 | -1% | 3,600 |
| 2024/03/26 | 3,895 | 3,895 | 3,820 | 3,820 | -80 | -2.1% | 3,800 |
| 2024/03/25 | 4,010 | 4,010 | 3,900 | 3,900 | -120 | -3% | 5,200 |
| 2024/03/22 | 4,020 | 4,020 | 3,925 | 4,020 | -25 | -0.6% | 2,500 |
| 2024/03/21 | 4,010 | 4,060 | 3,995 | 4,045 | +25 | +0.6% | 7,100 |
| 2024/03/19 | 4,000 | 4,085 | 3,980 | 4,020 | +120 | +3.1% | 13,700 |
| 2024/03/18 | 3,830 | 3,925 | 3,810 | 3,900 | +110 | +2.9% | 7,200 |
| 2024/03/15 | 3,825 | 3,855 | 3,765 | 3,790 | -105 | -2.7% | 6,300 |
| 2024/03/14 | 3,930 | 3,930 | 3,730 | 3,895 | -105 | -2.6% | 8,600 |
| 2024/03/13 | 4,185 | 4,185 | 3,860 | 4,000 | -60 | -1.5% | 9,000 |
| 2024/03/12 | 3,955 | 4,175 | 3,875 | 4,060 | +105 | +2.7% | 8,000 |
| 2024/03/11 | 3,960 | 4,030 | 3,870 | 3,955 | -175 | -4.2% | 8,800 |
| 2024/03/08 | 4,180 | 4,415 | 3,900 | 4,130 | -20 | -0.5% | 29,700 |
| 2024/03/07 | 4,560 | 4,620 | 4,130 | 4,150 | -200 | -4.6% | 36,900 |
| 2024/03/06 | 4,570 | 4,755 | 4,340 | 4,350 | -230 | -5% | 42,000 |
| 2024/03/05 | 4,250 | 4,900 | 3,965 | 4,580 | +290 | +6.8% | 120,200 |
| 2024/03/04 | 3,790 | 4,290 | 3,730 | 4,290 | +700 | +19.5% | 60,600 |
| 2024/03/01 | 3,675 | 3,690 | 3,570 | 3,590 | -90 | -2.4% | 9,000 |
| 2024/02/29 | 3,855 | 3,855 | 3,665 | 3,680 | -135 | -3.5% | 8,500 |
| 2024/02/28 | 3,935 | 4,005 | 3,740 | 3,815 | -165 | -4.1% | 15,000 |
| 2024/02/27 | 3,920 | 4,095 | 3,910 | 3,980 | +140 | +3.6% | 15,000 |
| 2024/02/26 | 3,620 | 3,925 | 3,560 | 3,840 | +220 | +6.1% | 24,500 |
| 2024/02/22 | 3,575 | 3,645 | 3,510 | 3,620 | +50 | +1.4% | 5,300 |
| 2024/02/21 | 3,680 | 3,680 | 3,535 | 3,570 | -105 | -2.9% | 6,500 |
| 2024/02/20 | 3,600 | 3,775 | 3,595 | 3,675 | +60 | +1.7% | 9,700 |
| 2024/02/19 | 3,670 | 3,670 | 3,480 | 3,615 | +15 | +0.4% | 7,800 |
| 2024/02/16 | 3,535 | 3,630 | 3,360 | 3,600 | +105 | +3% | 19,600 |
| 2024/02/15 | 3,610 | 3,610 | 3,465 | 3,495 | -110 | -3.1% | 13,300 |
| 2024/02/14 | 3,650 | 3,700 | 3,550 | 3,605 | -105 | -2.8% | 9,400 |
| 2024/02/13 | 3,980 | 3,980 | 3,680 | 3,710 | -130 | -3.4% | 16,500 |
| 2024/02/09 | 3,735 | 3,895 | 3,735 | 3,840 | +105 | +2.8% | 6,400 |
| 2024/02/08 | 3,710 | 3,805 | 3,680 | 3,735 | -15 | -0.4% | 6,500 |
| 2024/02/07 | 3,855 | 3,855 | 3,700 | 3,750 | -105 | -2.7% | 16,400 |
| 2024/02/06 | 4,010 | 4,035 | 3,830 | 3,855 | -185 | -4.6% | 14,200 |
| 2024/02/05 | 4,160 | 4,185 | 4,030 | 4,040 | -50 | -1.2% | 5,200 |
| 2024/02/02 | 4,125 | 4,185 | 4,090 | 4,090 | -35 | -0.8% | 3,300 |
| 2024/02/01 | 4,140 | 4,140 | 4,055 | 4,125 | -15 | -0.4% | 1,800 |
| 2024/01/31 | 4,165 | 4,165 | 4,055 | 4,140 | -55 | -1.3% | 3,000 |
151～
200
件表示中 / 405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 | 283,000円 | +19.6% | +24.2% | 0.00% | 20.05倍 | 3.74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 |
| いい生活 | 50,600円 | +11.1% | -52.4% | 0.99% | 52.11倍 | 1.85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 |
| フーバーブレ | 65,700円 | +36.6% | +257.1% | 0.00% | 28.08倍 | 2.65倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| モ イ | 25,800円 | +1.6% | +19.9% | 0.00% | 27.71倍 | 1.84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 |
| マーソ | 101,200円 | -26.5% | -75.5% | 0.00% | 35.25倍 | 1.81倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
市場注目の銘柄
チャート関連のコラム
