4662 フォーカスシステムズ

4662
2024/03/28
時価
210億円
PER 予
13.48倍
2010年以降
赤字-56.29倍
(2010-2023年)
PBR
1.54倍
2010年以降
0.22-2.21倍
(2010-2023年)
配当 予
2.94%
ROE 予
11.42%
ROA 予
7.4%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,325
始値
1,316
高値
1,316
安値
1,288
終値 -2.34%
1,294
出来高 -7.35%
39,100

乖離率

株価(5日)
移動平均値
-1.37%
1,312
株価(25日)
移動平均値
+4.78%
1,235
出来高(5日)
移動平均値
-7.65%
42,340

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,3161,3161,2881,294-2.34%39,100210億8306万+4.78%13.481.54
03/271,3211,3291,3161,325+0.3%42,200215億8814万+8.08%13.81.58
03/261,3011,3251,3011,321+0.84%37,100215億2297万+8.63%13.761.57
03/251,3221,3441,3071,310+0.15%46,700213億4375万+8.71%13.651.56
03/221,3331,3331,2951,308-1.95%46,600213億1116万+9.55%13.631.56
03/211,3591,3661,3231,334-1.4%73,900217億3478万+12.67%13.91.59
03/191,3051,3531,3031,353+3.68%77,200220億4435万+15.44%14.11.61
03/181,2571,3051,2571,305+3.82%76,800212億6228万+12.5%13.61.55
03/151,2391,2611,2211,257+1.37%76,300204億8022万+9.3%13.11.5
03/141,2351,2491,2341,240+0.4%31,100202億324万+8.68%12.921.48
03/131,2561,2641,2301,235-0.8%50,600201億2178万+8.91%12.871.47
03/121,2011,2491,1891,245+2.81%56,100202億8471万+10.47%12.971.48
03/111,2281,2331,1991,211-4.57%122,000197億3075万+8.13%12.621.44
03/081,2611,3021,2591,269-1.01%121,300206億7574万+14.02%13.221.51
03/071,3901,4041,2651,282-4.97%350,700208億8755万+16.02%13.361.53
03/061,4621,4621,3361,349+16.09%805,400219億7917万+23.08%14.051.61
03/051,1341,1671,1261,162+3.29%73,200189億3239万+7.2%12.111.38
03/041,1141,1291,1111,125+0.9%31,100183億2955万+4.17%11.721.34
03/011,1281,1301,1131,115-1.24%27,600181億6663万+3.53%11.621.33
02/291,1321,1351,1211,129-1.22%27,900183億9473万+5.22%11.761.34
02/281,1471,1601,1381,143-0.35%42,300186億2283万+6.92%11.911.36
02/271,1521,1531,1401,147-0.26%48,200186億8800万+7.8%11.951.37
02/261,1561,1631,1441,150+0.26%72,000187億3688万+8.7%11.981.37
02/221,1181,1481,1081,147+2.69%108,700186億8800万+9.03%11.951.37
02/211,0901,1221,0901,117+3.71%111,500181億9921万+6.69%11.641.33
02/201,0651,0901,0651,077+1.13%66,400175億4749万+3.26%11.221.28
02/191,0521,0651,0491,065+1.24%25,700173億5198万+2.4%11.11.27
02/161,0431,0541,0341,052+1.64%59,300171億4017万+1.35%10.961.25
02/151,0521,0521,0271,035-1.15%33,000168億6319万-0.19%10.781.23
02/141,0391,0511,0341,047+0.58%32,700170億5871万+1.06%10.911.25
02/131,0481,0481,0351,041-0.86%46,600169億6095万+0.58%10.851.24
02/091,0581,0631,0481,050-0.28%28,200171億758万+1.65%10.941.25
02/081,0481,0601,0451,053+0.38%30,900171億5646万+2.03%10.971.25
02/071,0511,0561,0481,049-0.38%15,900170億9129万+1.94%10.931.25
02/061,0681,0681,0501,053-0.94%22,400171億5646万+2.53%10.971.25
02/051,0661,0701,0571,063+0.57%40,200173億1939万+3.71%11.081.27
02/021,0561,0581,0491,057+0.67%24,800172億2163万+3.53%11.011.26
02/011,0541,0561,0481,050-1.04%24,800171億758万+3.14%10.941.25
01/311,0681,0681,0531,061-0.09%16,500172億8681万+4.53%11.051.26
01/301,0601,0651,0581,062+0.47%31,000173億310万+4.94%11.061.26
01/291,0511,0581,0501,057+0.48%21,100172億2163万+4.76%11.011.26
01/261,0511,0581,0451,052-0.19%34,700171億4017万+4.57%10.961.25
01/251,0351,0621,0351,054+3.84%83,200171億7276万+5.08%10.981.25
01/241,0201,0221,0151,015-0.49%15,000165億3733万+1.6%10.581.21
01/231,0281,0281,0171,020-0.1%37,400166億1880万+2.31%10.631.21
01/221,0111,0251,0111,021+1.49%33,700166億3509万+2.61%10.641.22
01/191,0091,0101,0031,006-0.1%25,900163億9069万+1.31%10.481.2
01/181,0081,0111,0041,0070%15,800164億699万+1.61%10.491.2
01/171,0151,0181,0071,007-0.4%17,100164億699万+1.82%10.491.2
01/161,0221,0221,0111,011-1.08%14,600164億7216万+2.33%10.531.2
01/151,0071,0321,0061,022+1.09%65,900166億5138万+3.55%10.651.22
01/121,0181,0181,0071,011-0.3%15,400164億7216万+2.64%10.531.2
01/111,0161,0211,0131,014-0.2%26,300165億2104万+2.94%10.561.21
01/101,0161,0231,0141,0160%26,400165億5362万+3.25%10.591.21
01/091,0141,0271,0111,016+0.69%36,900165億5362万+3.36%10.591.21
01/051,0041,0131,0021,009+0.7%39,400164億3957万+2.85%10.511.2
01/049941,0029861,002+0.7%31,200163億2552万+2.24%10.441.19
2023
12/29994999991995-0.1%23,900162億1147万+1.63%10.371.18
12/28990996987996+0.61%18,200162億2777万+1.84%10.381.19
12/27990990983990+0.71%35,600161億3001万+1.33%10.311.18
12/26979986979983+0.41%25,400160億1596万+0.72%10.241.17
12/25983985975979-0.2%4,800159億5079万+0.41%10.21.17
12/22975983975981+0.72%19,900159億8337万+0.62%10.221.17
12/21973980973974-0.51%12,500158億6932万0%10.151.16
12/20984988979979-0.41%28,000159億5079万+0.51%10.21.17
12/19978985975983+1.03%47,500160億1596万+0.92%10.241.17
12/18968975964973+0.31%19,000158億5303万0%10.141.16
12/15967972965970+0.31%22,300158億415万-0.41%10.111.15
12/14970976964967+0.21%38,300157億5527万-0.82%10.071.15
12/13964970962965+0.1%26,600157億2268万-1.13%10.051.15
12/12965967959964+0.1%26,700157億639万-1.43%10.041.15
12/119699699589630%21,000156億9010万-1.63%10.031.15
12/08971973959963-1.13%40,800156億9010万-1.73%10.031.15
12/07982983973974-1.32%16,500158億6932万-0.71%10.151.16
12/06981988981987+0.92%19,100160億8113万+0.51%10.281.17
12/05995995977978-1.71%21,100159億3449万-0.31%10.191.16
12/04988998983995+0.71%28,000162億1147万+1.43%10.371.18
12/01984996984988-0.3%39,500160億9742万+0.92%10.291.18
11/30988991983991+0.81%43,800161億4630万+1.33%10.331.18
11/29977988976983+0.61%24,000160億1596万+0.61%10.241.17
11/28974977969977+0.62%19,300159億1820万+0.1%10.181.16
11/27979979969971-0.1%21,900158億2044万-0.41%10.121.16
11/24977977968972+0.1%17,400158億3673万-0.31%10.131.16
11/22969976967971+0.41%19,800158億2044万-0.51%10.121.16
11/219749749649670%21,000157億5527万-0.92%10.071.15
11/20973975967967-0.72%23,800157億5527万-0.82%10.071.15
11/17967975964974+1.14%21,500158億6932万-0.1%10.151.16
11/16968971963963-0.52%22,800156億9010万-1.23%10.031.15
11/15971971961968+0.21%29,900157億7156万-0.72%10.091.15
11/14974984965966-0.51%39,100157億3898万-1.02%10.061.15
11/13980984962971-3.19%48,900158億2044万-0.51%10.121.16
11/109981,0039911,003+0.5%30,300163億4182万+2.77%10.451.19
11/09990998986998+1.53%21,300162億6035万+2.46%10.41.19
11/08999999982983-1.9%19,200160億1596万+1.13%10.241.17
11/071,0001,0049931,002+0.6%27,100163億2552万+3.09%10.441.19
11/061,0001,002991996+0.71%41,500162億2777万+2.57%10.381.19
11/02991994981989-0.2%36,100161億1371万+1.85%10.31.18
11/019921,002986991+0.2%44,900161億4630万+2.06%10.331.18
10/31984989973989+0.61%37,200161億1371万+1.85%10.31.18
10/30967983960983+1.44%107,700160億1596万+1.24%10.241.17

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
280
560
10/23
175
351
4/24

350
4/23

他3件
312,400
156,200
6/18
--+19.55%
6/25
-16.3%
1/22
2009年
3月期
269
537
7/2
188
375
10/28

375
10/27
68,800
34,400
7/2
--+12.81%
6/19
-13.91%
10/10
2010年
3月期
225
450
4/1
106
211
3/23
136,400
68,200
3/23
--+21.4%
4/30
-13.78%
2/19

2/18
2011年
3月期
300
600
3/1
110
220
7/5
102,400
51,200
3/31
55億1700万20億2290万+35.73%
12/21
-32.58%
3/17
2012年
3月期
330
659
3/26
209
418
4/4
85,000
42,500
4/5
60億5950万38億4351万+17.91%
3/23
-10.54%
6/16
2013年
3月期
340
679
12/12
276
552
3/7

552
8/6
110,400
55,200
12/12
62億4340万50億7564万+6.49%
12/12
-7.83%
8/9
2014年
3月期
429
858
11/22
221
442
2/4
1,079,200
539,600
11/21
78億8931万36億74万+42.05%
11/21
-17.95%
2/4
2015年
3月期
605
1,210
10/9
270
540
5/19
1,454,600
727,300
10/9
98億5722万43億9909万+26.82%
4/22
-13.05%
10/17
2016年
3月期
888
1,776
7/23
340
2/12
1,281,800
640,900
7/6
144億6813万55億3960万+29.35%
3/16
-26.32%
8/24
2017年
3月期
634
2/27
412
6/24
1,101,900
10/4
103億2972万67億1269万+19.67%
10/6
-15.07%
6/2
2018年
3月期
1,350
7/11
503
4/14

4/12
5,836,100
6/6
219億9547万81億9534万+72.67%
6/6
-14.07%
2/7
2019年
3月期
1,153
11/27
774
7/5
881,200
3/26
187億8576万126億1073万+13.59%
11/20
-17.33%
12/25
2020年
3月期
1,085
2/6
583
3/13
545,400
12/24
176億7784万94億9878万+14.75%
4/24
-27.05%
3/13
2021年
3月期
1,090
9/28
602
4/6
409,000
4/24
177億5930万98億835万+21.96%
9/25
-10.49%
10/30
2022年
3月期
1,350
6/16
865
5/17
3,052,800
6/17
219億9547万140億9339万+46.91%
6/16
-9.22%
12/20
2023年
3月期
1,118
2/9
870
4/25
196,900
2/13
182億1550万141億7485万+7.39%
8/15
-5.1%
2/15
最新1,294
2024/3/28
39,100210億8306万+4.78%
1,235

年間値上がり率

1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
23%(1.23倍)
1999/12/30 vs 1998/12/30
248%(3.48倍)
2000/12/29 vs 1999/12/30
-57%(0.43倍)
2001/12/28 vs 2000/12/29
30%(1.3倍)
2002/12/30 vs 2001/12/28
-45%(0.55倍)
2003/12/30 vs 2002/12/30
-10%(0.9倍)
2004/12/30 vs 2003/12/30
-25%(0.75倍)
2005/12/30 vs 2004/12/30
18%(1.18倍)
2006/12/29 vs 2005/12/30
-37%(0.63倍)
2007/12/28 vs 2006/12/29
30%(1.3倍)
2008/12/29 vs 2007/12/28
-17%(0.83倍)
2009/12/30 vs 2008/12/29
-30%(0.7倍)
2010/12/30 vs 2009/12/30
70%(1.7倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
-8%(0.92倍)
2014/12/30 vs 2013/12/30
40%(1.4倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
93%(1.93倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/03/28 vs 2023/12/29
30%(1.3倍)
過去安値
106円(2010/03/23)
1127%(12.27倍)
1,294円(3/28)