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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 3,925 | 3,925 | 3,665 | 3,830 | -175 | -4.4% | 22,600 |
| 2024/08/22 | 4,315 | 4,340 | 3,705 | 4,005 | +95 | +2.4% | 128,300 |
| 2024/08/21 | 3,910 | 3,910 | 3,910 | 3,910 | +700 | +21.8% | 4,000 |
| 2024/08/20 | 2,725 | 3,210 | 2,725 | 3,210 | +500 | +18.5% | 15,600 |
| 2024/08/19 | 2,820 | 2,850 | 2,705 | 2,710 | -160 | -5.6% | 2,100 |
| 2024/08/16 | 2,860 | 2,900 | 2,701 | 2,870 | +60 | +2.1% | 2,800 |
| 2024/08/15 | 2,830 | 2,835 | 2,763 | 2,810 | +30 | +1.1% | 1,500 |
| 2024/08/14 | 2,783 | 2,825 | 2,695 | 2,780 | +3 | +0.1% | 4,400 |
| 2024/08/13 | 2,901 | 2,950 | 2,691 | 2,777 | +276 | +11% | 12,700 |
| 2024/08/09 | 2,679 | 2,680 | 2,460 | 2,501 | -28 | -1.1% | 5,100 |
| 2024/08/08 | 2,300 | 2,550 | 2,300 | 2,529 | +189 | +8.1% | 3,500 |
| 2024/08/07 | 2,232 | 2,440 | 2,223 | 2,340 | +80 | +3.5% | 5,200 |
| 2024/08/06 | 2,381 | 2,386 | 2,250 | 2,260 | -41 | -1.8% | 6,800 |
| 2024/08/05 | 2,400 | 2,440 | 2,301 | 2,301 | -500 | -17.9% | 15,700 |
| 2024/08/02 | 2,890 | 2,950 | 2,706 | 2,801 | -349 | -11.1% | 6,700 |
| 2024/08/01 | 3,200 | 3,200 | 3,070 | 3,150 | -150 | -4.5% | 2,600 |
| 2024/07/31 | 3,210 | 3,300 | 3,200 | 3,300 | +20 | +0.6% | 1,500 |
| 2024/07/30 | 3,340 | 3,340 | 3,280 | 3,280 | -20 | -0.6% | 300 |
| 2024/07/29 | 3,240 | 3,335 | 3,240 | 3,300 | +10 | +0.3% | 600 |
| 2024/07/26 | 3,305 | 3,305 | 3,270 | 3,290 | +55 | +1.7% | 8,500 |
| 2024/07/25 | 3,390 | 3,390 | 3,215 | 3,235 | -175 | -5.1% | 5,300 |
| 2024/07/24 | 3,470 | 3,535 | 3,410 | 3,410 | -130 | -3.7% | 2,300 |
| 2024/07/23 | 3,440 | 3,545 | 3,410 | 3,540 | -15 | -0.4% | 2,800 |
| 2024/07/22 | 3,490 | 3,555 | 3,455 | 3,555 | +20 | +0.6% | 700 |
| 2024/07/19 | 3,500 | 3,550 | 3,500 | 3,535 | +35 | +1% | 1,200 |
| 2024/07/18 | 3,470 | 3,515 | 3,470 | 3,500 | +30 | +0.9% | 400 |
| 2024/07/17 | 3,575 | 3,610 | 3,470 | 3,470 | -120 | -3.3% | 5,400 |
| 2024/07/16 | 3,550 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 800 |
| 2024/07/12 | 3,530 | 3,590 | 3,530 | 3,550 | -10 | -0.3% | 1,000 |
| 2024/07/11 | 3,570 | 3,570 | 3,515 | 3,560 | -10 | -0.3% | 2,200 |
| 2024/07/10 | 3,565 | 3,600 | 3,540 | 3,570 | -20 | -0.6% | 1,500 |
| 2024/07/09 | 3,620 | 3,620 | 3,585 | 3,590 | -30 | -0.8% | 1,700 |
| 2024/07/08 | 3,555 | 3,620 | 3,505 | 3,620 | +45 | +1.3% | 2,400 |
| 2024/07/05 | 3,535 | 3,580 | 3,535 | 3,575 | +40 | +1.1% | 500 |
| 2024/07/04 | 3,510 | 3,550 | 3,500 | 3,535 | +5 | +0.1% | 1,300 |
| 2024/07/03 | 3,485 | 3,600 | 3,455 | 3,530 | +30 | +0.9% | 3,700 |
| 2024/07/02 | 3,545 | 3,550 | 3,500 | 3,500 | -40 | -1.1% | 2,500 |
| 2024/07/01 | 3,500 | 3,540 | 3,500 | 3,540 | +40 | +1.1% | 1,600 |
| 2024/06/28 | 3,500 | 3,500 | 3,430 | 3,500 | -5 | -0.1% | 2,100 |
| 2024/06/27 | 3,455 | 3,505 | 3,455 | 3,505 | +50 | +1.4% | 700 |
| 2024/06/26 | 3,535 | 3,535 | 3,410 | 3,455 | -55 | -1.6% | 1,500 |
| 2024/06/25 | 3,420 | 3,510 | 3,420 | 3,510 | +110 | +3.2% | 2,400 |
| 2024/06/24 | 3,395 | 3,425 | 3,385 | 3,400 | +25 | +0.7% | 1,100 |
| 2024/06/21 | 3,375 | 3,375 | 3,375 | 3,375 | ±0 | ±0% | 300 |
| 2024/06/20 | 3,435 | 3,450 | 3,350 | 3,375 | -25 | -0.7% | 1,500 |
| 2024/06/19 | 3,420 | 3,485 | 3,400 | 3,400 | -35 | -1% | 2,200 |
| 2024/06/18 | 3,500 | 3,515 | 3,400 | 3,435 | -55 | -1.6% | 2,200 |
| 2024/06/17 | 3,450 | 3,490 | 3,450 | 3,490 | -5 | -0.1% | 800 |
| 2024/06/14 | 3,430 | 3,495 | 3,430 | 3,495 | -5 | -0.1% | 1,600 |
| 2024/06/13 | 3,415 | 3,545 | 3,390 | 3,500 | +15 | +0.4% | 7,200 |
151～
200
件表示中 / 495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 | 214,800円 | +19.6% | +24.2% | 0.00% | 15.24倍 | 2.61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 |
| エルイズビー | 53,700円 | +30.5% | +733.3% | 0.00% | 23.93倍 | 1.61倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| モ イ | 19,700円 | +0.3% | -49.6% | 0.00% | 45.81倍 | 1.47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 |
| エイチエムコム | 67,000円 | +53.4% | +134.7% | 0.00% | 31.89倍 | 1.59倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ＰＢシステムズ | 41,600円 | +10.1% | +3.9% | 2.40% | 9.89倍 | 1.76倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
市場注目の銘柄
チャート関連のコラム
