5256 Fusic

5256
2024/03/28
時価
47億円
PER 予
35.97倍
2023年以降
36.56-70.31倍
(2023-2023年)
PBR
5.37倍
2023年以降
5.48-10.54倍
(2023-2023年)
配当 予
0%
ROE 予
14.93%
ROA 予
10.17%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,780
始値
3,800
高値
3,820
安値
3,730
終値 -0.53%
3,760
出来高 -27.78%
2,600

乖離率

株価(5日)
移動平均値
-2.49%
3,856
株価(25日)
移動平均値
-4.62%
3,942
出来高(5日)
移動平均値
-26.55%
3,540

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
03/283,8003,8203,7303,760-0.53%2,600--4.62%--
03/273,8203,8303,7603,780-1.05%3,600--4.01%--
03/263,8953,8953,8203,820-2.05%3,800--2.85%--
03/254,0104,0103,9003,900-2.99%5,200--0.59%--
03/224,0204,0203,9254,020-0.62%2,500-+2.89%--
03/214,0104,0603,9954,045+0.62%7,100-+3.98%--
03/194,0004,0853,9804,020+3.08%13,700-+3.69%--
03/183,8303,9253,8103,900+2.9%7,200-+0.8%--
03/153,8253,8553,7653,790-2.7%6,300--1.89%--
03/143,9303,9303,7303,895-2.63%8,600-+0.88%--
03/134,1854,1853,8604,000-1.48%9,000-+3.63%--
03/123,9554,1753,8754,060+2.65%8,000-+5.15%--
03/113,9604,0303,8703,955-4.24%8,800-+2.41%--
03/084,1804,4153,9004,130-0.48%29,700-+6.75%--
03/074,5604,6204,1304,150-4.6%36,900-+7.24%--
03/064,5704,7554,3404,350-5.02%42,000-+12.37%--
03/054,2504,9003,9654,580+6.76%120,200-+18.81%--
03/043,7904,2903,7304,290+19.5%60,600-+11.98%--
03/013,6753,6903,5703,590-2.45%9,000--6.19%--
02/293,8553,8553,6653,680-3.54%8,500--4.54%--
02/283,9354,0053,7403,815-4.15%15,000--1.83%--
02/273,9204,0953,9103,980+3.65%15,000-+1.89%--
02/263,6203,9253,5603,840+6.08%24,500--1.66%--
02/223,5753,6453,5103,620+1.4%5,300--7.06%--
02/213,6803,6803,5353,570-2.86%6,500--8.32%--
02/203,6003,7753,5953,675+1.66%9,700--5.75%--
02/193,6703,6703,4803,615+0.42%7,800--7.24%--
02/163,5353,6303,3603,600+3%19,600--7.53%--
02/153,6103,6103,4653,495-3.05%13,300--10.2%--
02/143,6503,7003,5503,605-2.83%9,400--7.52%--
02/133,9803,9803,6803,710-3.39%16,500--4.9%--
02/093,7353,8953,7353,840+2.81%6,400--1.49%--
02/083,7103,8053,6803,735-0.4%6,500--4.08%--
02/073,8553,8553,7003,750-2.72%16,400--3.57%--
02/064,0104,0353,8303,855-4.58%14,200--0.9%--
02/054,1604,1854,0304,040-1.22%5,200-+4.2%--
02/024,1254,1854,0904,090-0.85%3,300-+6.1%--
02/014,1404,1404,0554,125-0.36%1,800-+7.51%--
01/314,1654,1654,0554,140-1.31%3,000-+8.12%--
01/303,9504,1953,9404,195+6.2%7,300-+9.67%--
01/293,9654,0303,8653,950-0.75%3,800-+3.46%--
01/264,1804,2353,9703,980-4.78%9,300-+4.3%--
01/254,2954,2954,1104,180-2.79%5,900-+10.2%--
01/244,5254,5254,2054,300-3.48%7,000-+13.97%--
01/234,3704,5504,1104,455+3.48%22,400-+19.02%--
01/224,2254,4204,0704,305+9.13%23,000-+15.91%--
01/193,5554,1703,5553,945+9.28%25,900-+6.85%--
01/183,6303,6303,5253,610+0.98%700--2.33%--
01/173,7553,7703,5753,575-3.25%4,100--3.87%--
01/163,6003,6953,6003,695+1.79%8,000--1.31%--
01/153,5453,6303,4353,630+3.42%2,500--3.79%--
01/123,5753,5853,5103,510-1.82%3,400--7.85%--
01/113,6803,6803,5503,575-1.92%4,300--7.17%--
01/103,6803,6803,6053,645-1.09%2,100--6.3%--
01/093,6853,6903,6003,685+0.96%2,900--6.26%--
01/053,7303,7303,6253,650-2.28%1,700--7.97%--
01/043,5803,7453,4703,735+3.32%5,200--6.74%--
2023
12/293,6853,7103,6153,615-3.73%4,100--10.52%--
12/283,5103,7553,5103,755+5.92%6,500--8.01%--
12/273,4803,6153,4803,545+1.87%8,000--13.96%--
12/263,7903,7903,4753,480-4.66%8,600--16.51%--
12/253,9253,9253,6103,650-7.01%4,800--13.51%--
12/223,9554,0103,9253,925-2.48%2,300--7.84%--
12/213,9004,0603,8804,025+0.12%5,500--5.89%--
12/203,9004,0603,9004,020+3.08%9,100--6.34%--
12/193,5904,0803,5903,900+13.87%31,400--9.37%--
12/183,6703,6703,3403,425-6.68%13,000--20.74%--
12/153,5903,6703,5553,670+3.23%3,800--15.84%--
12/143,7303,7303,5503,555-4.82%9,700--18.93%--
12/133,7353,8003,6253,735-0.13%12,700--15.38%--
12/124,0004,0003,7353,740-7.88%22,500--15.78%--
12/114,0854,1903,9954,060-2.87%8,600--9.21%--
12/084,1504,2554,0304,180-0.36%8,200--6.63%--
12/074,4254,4254,1954,195-5.2%8,200--6.17%--
12/064,4804,6304,4254,425-2.1%6,400--0.85%--
12/054,5604,5604,4804,520-0.88%1,300-+1.6%--
12/044,4704,6004,4604,560+0.33%3,300-+2.89%--
12/014,6604,6604,5454,545-2.78%2,300-+3.15%--
11/304,5054,6954,5054,675+2.3%4,200-+6.47%--
11/294,6154,6604,5154,570-0.87%2,600-+4.58%--
11/284,5404,6204,5004,6100%1,500-+5.86%--
11/274,7104,7104,6104,610-1.39%2,100-+6.05%--
11/244,6304,6904,6154,675-0.53%2,300-+7.72%--
11/224,6804,7304,6354,700-1.05%1,300-+8.52%--
11/214,7204,8004,7054,750-0.84%3,700-+9.98%--
11/204,7304,9004,6654,790+3.57%12,100-+11.34%--
11/174,4154,6954,3754,625+5.71%15,600-+7.66%--
11/164,3204,3754,3204,375-0.34%800-+1.77%--
11/154,3304,4204,3004,390+2.21%2,400-+1.93%--
11/144,4204,4204,2254,295-1.26%2,200--0.51%--
11/134,4904,4904,3404,350-1.47%2,800-+0.39%--
11/104,2904,5804,2654,415+3.15%13,200-+1.59%--
11/094,2904,2954,2004,280+0.23%1,800--1.41%--
11/084,3704,4004,2504,270-3.61%2,900--1.7%--
11/074,4454,4454,3654,430-1.88%1,200-+1.54%--
11/064,2954,5454,2804,515+8.14%6,000-+3.08%--
11/024,0554,1754,0554,175+3.6%500--4.98%--
11/014,1004,1003,9904,030+0.75%2,500--8.86%--
10/314,0504,1003,8754,000-1.84%3,700--10.21%--
10/304,0554,1954,0554,075-0.49%2,100--9.3%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
6月期
6,760
4/5
3,515
4/28
1,397,000
4/5
+35.5%
6/19
-13.17%
5/10
最新3,760
2024/3/28
2,600-4.62%
3,942