3600 フジックス

3600
2024/09/24
時価
22億円
PER 予
-倍
2010年以降
赤字-546.59倍
(2010-2024年)
PBR
0.22倍
2010年以降
0.21-0.45倍
(2010-2024年)
配当 予
3.32%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/20)
1,505
始値
1,505
高値
1,505
安値
1,505
終値 ±0%
1,505
出来高 ±0%
100

乖離率

株価(5日)
移動平均値
0%
1,505
株価(25日)
移動平均値
-1.31%
1,525
出来高(5日)
移動平均値
0%
100

2024/04/08~2024/09/24

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
09/241,5051,5051,5051,5050%10022億947万-1.31%-0.22
09/201,5051,5051,5051,5050%10022億947万-1.31%-0.22
09/191,5051,5051,5051,5050%10022億947万-1.31%-0.22
09/181,5051,5051,5051,5050%10022億947万-1.31%-0.22
09/171,5051,5051,5051,505+0.2%10022億947万-1.38%-0.22
09/131,5021,5021,5021,502+0.13%10022億507万-1.51%-0.22
09/121,5001,5001,5001,5000%10022億213万-1.64%-0.22
09/111,5001,5011,5001,500+0.33%60022億213万-1.64%-0.22
09/101,4951,4951,4951,495+0.54%10021億9479万-1.97%-0.22
09/091,5101,5101,4771,487-3.75%70021億8305万-2.36%-0.22
09/061,5351,6001,5311,545-0.19%80022億6820万+0.98%-0.22
09/051,5111,5481,5111,548+2.99%20022億7260万+0.78%-0.22
09/041,5361,5361,5031,503-2.72%70022億654万-2.59%-0.22
09/031,5451,5451,5451,545-0.13%40022億6820万-0.45%-0.22
09/021,5471,5481,5471,5470%60022億7113万-0.71%-0.22
08/301,5431,5471,5421,547-0.19%40022億7113万-1.21%-0.22
08/291,5501,5501,5501,550+0.52%50022億7554万-1.4%-0.22
08/281,5421,5421,5421,542-0.39%10022億6379万-2.28%-0.22
08/271,5351,5481,5351,548+0.85%20022億7260万-2.4%-0.22
08/261,5351,5351,5311,535+0.26%60022億5352万-3.7%-0.22
08/231,5311,5311,5311,531+0.07%10022億4765万-4.43%-0.22
08/221,5311,5321,5301,530-1.8%40022億4618万-4.97%-0.22
08/211,5601,5601,5581,558-0.13%20022億8728万-3.71%-0.23
08/201,5151,5601,5151,560+2.97%1,60022億9022万-4%-0.23
08/191,5251,5251,5151,5150%70022億2416万-7.17%-0.22
08/161,5151,5151,5151,515+0.46%2,00022億2416万-7.62%-0.22
08/151,5081,5081,5081,508+0.13%60022億1388万-8.5%-0.22
08/141,5041,5101,4981,506-0.92%1,70022億1094万-9.17%-0.22
08/131,5011,5201,5011,520+1.88%1,80022億3150万-8.82%-0.22
08/091,5211,5211,4901,492-0.6%30021億9039万-10.93%-0.22
08/081,5011,5011,5011,5010%60022億360万-10.81%-0.22
08/071,4601,5011,4601,501+0.81%70022億360万-11.29%-0.22
08/061,4211,4891,4211,489+2.97%1,50021億8599万-12.41%-0.22
08/051,6301,6301,4461,446-12.73%6,50021億2286万-15.39%-0.21
08/021,6961,6961,6571,657-3.44%4,80024億3263万-3.66%-0.24
07/311,7021,7161,7021,716-0.17%40025億1924万-0.29%-0.25
07/301,7241,7241,7191,719-0.46%40025億2365万-0.12%-0.25
07/261,7271,7271,7271,727+1.77%10025億3539万+0.29%-0.25
07/251,6971,6971,6971,697-2.19%10024億9135万-1.45%-0.25
07/231,7351,7351,7351,735+2.36%10025億4714万+0.7%-0.25
07/221,6951,6951,6951,695-0.76%1,60024億8841万-1.51%-0.25
07/181,7011,7271,7011,708-1.9%2,70025億750万-0.76%-0.25
07/171,7401,7411,7401,741+0.06%20025億5594万+1.16%-0.25
07/161,7401,7421,7401,7400%40025億5448万+1.16%-0.25
07/121,7451,7451,7401,7400%40025億5448万+1.28%-0.25
07/111,7381,7401,7381,740+0.58%40025億5448万+1.34%-0.25
07/101,7291,7301,7291,730+0.12%30025億3980万+0.82%-0.25
07/091,7281,7281,7281,728+0.06%10025億3686万+0.76%-0.25
07/081,7241,7271,7241,727+0.23%40025億3539万+0.7%-0.25
07/051,7231,7231,7231,723+0.41%10025億2952万+0.53%-0.25
07/041,7171,7191,7121,716-1.83%1,90025億1924万+0.18%-0.25
07/021,7451,7481,7451,748+0.4%1,10025億6622万+2.04%-0.25
07/011,7411,7411,7411,741+1.99%80025億5594万+1.81%-0.25
06/281,7071,7071,7071,707-0.29%10025億603万-0.12%-0.25
06/261,7111,7121,7111,712-0.17%30025億1337万+0.23%-0.25
06/251,7101,7151,7101,715+0.29%20025億1777万+0.41%-0.25
06/241,7101,7101,7101,710+0.12%30025億1043万+0.12%-0.25
06/191,7171,7171,7081,708-0.06%80025億750万0%-0.25
06/181,7201,7201,7091,709+0.23%30025億897万0%-0.25
06/171,7221,7221,7051,705+0.06%40025億309万-0.35%-0.25
06/141,7041,7041,7041,704-2.01%20025億163万-0.53%-0.25
06/121,7391,7391,7391,739+0.81%30025億5301万+1.4%-0.25
06/101,7251,7251,7251,725+0.41%1,00025億3246万+0.52%-0.25
06/071,7181,7181,7181,718+1%10025億2218万0%-0.25
06/051,7021,7021,7011,701+0.12%60024億9722万-1.1%-0.25
06/041,6991,6991,6991,699-0.64%50024億9429万-1.39%-0.25
06/031,7101,7101,7101,710+0.65%30025億1043万-0.81%-0.25
05/311,6991,6991,6991,699+0.12%10024億9429万-1.62%-0.25
05/301,6971,6971,6971,697-0.53%80024億9135万-1.91%-0.25
05/291,7231,7231,7061,706-0.99%50025億456万-1.5%-0.25
05/281,7131,7251,7031,723+0.47%90025億2952万-0.75%-0.25
05/271,7101,7151,7101,715+0.29%30025億1777万-1.32%-0.25
05/241,7191,7191,7101,710-0.23%20025億1043万-1.72%-0.25
05/231,7141,7141,7141,714+0.82%20025億1631万-1.61%-0.25
05/221,7001,7001,7001,7000%20024億9575万-2.47%-0.25
05/211,6901,7001,6901,700+0.65%60024億9575万-2.52%-0.25
05/201,7011,7011,6891,689-0.71%40024億7960万-3.15%-0.24
05/171,7231,7231,7011,701+0.06%20024億9722万-2.58%-0.25
05/161,7371,7371,7001,700-0.12%90024億9575万-2.63%-0.25
05/151,7021,7021,7021,702-0.58%20024億9869万-2.69%-0.25
05/141,7121,7121,7121,7120%10025億1337万-2.28%-0.25
05/091,7121,7121,7121,712-1.78%20025億1337万-2.39%-0.25
05/081,7431,7431,7431,743-0.8%10025億5888万-0.8%-0.25
05/071,7571,7571,7571,7570%30025億7943万-0.11%-0.25
05/011,7571,7571,7571,7570%10025億7943万-0.17%-0.25
04/301,7571,7571,7571,7570%20025億7943万-0.23%-0.25
04/261,7971,7971,7571,757-0.73%30025億7943万-0.23%-0.25
04/251,7611,7701,7611,770+0.57%20025億9852万+0.45%-0.26
04/241,7771,7811,7371,760-0.96%1,10025億8384万-0.06%-0.25
04/231,7771,7771,7771,777+2.3%10026億880万+0.91%-0.26
04/221,7761,7761,7371,737-2.2%40025億5007万-1.31%-0.25
04/191,7761,7761,7761,7760%10026億733万+0.91%-0.26
04/171,7761,7761,7761,776+1.31%10026億733万+0.91%-0.26
04/161,7531,7531,7531,753-2.12%10025億7356万-0.4%-0.25
04/151,7921,7921,7911,7910%80026億2935万+1.7%-0.26
04/121,7931,7931,7911,791+1.19%40026億2935万+1.7%-0.26
04/111,7691,7701,7691,770+0.91%20025億9852万+0.4%-0.26
04/101,6951,7541,6951,754+1.1%30025億7503万-0.62%-0.25
04/091,7361,7361,7351,735+0.29%1,50025億4714万-1.87%-0.25
04/081,7301,7301,7301,730+1.76%20025億3980万-2.43%-0.25

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
3,350
670
4/2
1,925
385
3/5
18,400
92,000
3/25
--+7.81%
3/25
-11.94%
9/21
2009年
3月期
2,400
480
7/3
1,050
210
3/11

210
12/18

他2件
8,000
40,000
12/17
--+8.26%
6/24
-30.42%
10/10
2010年
3月期
1,595
319
11/4
1,150
230
4/9
2,600
13,000
1/26
--+16.67%
7/8
-6.72%
3/2
2011年
3月期
1,575
315
3/7
1,200
240
8/26
3,200
16,000
1/13
23億1210万17億6160万+10.68%
1/14
-14.23%
3/17
2012年
3月期
1,525
305
3/19
1,235
247
11/25
10,000
50,000
2/16
22億3870万18億1298万+12.36%
7/5
-8.09%
11/21
2013年
3月期
1,540
308
3/4
1,285
257
6/5
3,000
15,000
7/4
22億6072万18億8638万+7.87%
12/18
-6.97%
10/18
2014年
3月期
1,820
364
12/5
1,455
291
6/26
2,200
11,000
12/6
26億7176万21億3594万+12.76%
12/5
-7.37%
4/9
2015年
3月期
2,125
425
11/20
1,500
300
4/10

300
4/9
8,800
44,000
11/20
31億1969万22億213万+11.18%
8/18
-6.26%
10/28
2016年
3月期
2,270
454
5/11
1,780
356
3/4
3,600
18,000
9/17
33億3257万26億1320万+4.69%
6/23
-12.45%
6/24
2017年
3月期
1,785
357
3/17
1,400
280
6/27
2,400
12,000
12/8
26億2054万20億5533万+8.5%
2/1
-12.37%
6/28
2018年
3月期
3,000
9/29
1,575
315
4/17
42,100
10/2
44億427万23億1224万+52.81%
9/29
-10.24%
2/14
2019年
3月期
2,560
6/21
1,860
12/26

12/25
12,300
6/21
37億5831万27億3065万+14.18%
6/19
-9.38%
12/25
2020年
3月期
1,950
9/20
1,313
3/24
5,800
1/20
28億6278万19億2760万+8.26%
5/14
-25.44%
3/13
2021年
3月期
1,919
9/23
1,332
4/6

4/3
23,900
11/16
28億1727万19億5549万+11.03%
11/12
-8.21%
11/17
2022年
3月期
1,737
5/6
1,529
8/23
3,700
7/30
25億5007万22億4471万+4.11%
12/7
-6.18%
6/17
2023年
3月期
2,854
8/31
1,401
12/30

12/28
145,800
9/5
41億8993万20億5679万+77.56%
8/31
-16.92%
9/28
2024年
3月期
1,895
2/29
1,460
4/5
9,900
10/11
27億8203万21億4341万+10.23%
9/12
-4.44%
4/5
最新1,505
2024/9/24
10022億947万-1.31%
1,525

年間値上がり率

1995/12/28 vs 1994/12/30
-3%(0.97倍)
1996/12/26 vs 1995/12/28
-4%(0.96倍)
1997/12/26 vs 1996/12/26
-20%(0.8倍)
1998/12/29 vs 1997/12/26
-45%(0.55倍)
1999/12/28 vs 1998/12/29
4%(1.04倍)
2000/12/29 vs 1999/12/28
4%(1.04倍)
2001/12/26 vs 2000/12/29
-10%(0.9倍)
2002/12/26 vs 2001/12/26
-8%(0.92倍)
2003/12/30 vs 2002/12/26
10%(1.1倍)
2004/12/30 vs 2003/12/30
53%(1.53倍)
2005/12/29 vs 2004/12/30
22%(1.22倍)
2006/12/27 vs 2005/12/29
-20%(0.8倍)
2007/12/27 vs 2006/12/27
-25%(0.75倍)
2008/12/26 vs 2007/12/27
-46%(0.54倍)
2009/12/30 vs 2008/12/26
19%(1.19倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/28 vs 2010/12/30
1%(1.01倍)
2012/12/26 vs 2011/12/28
12%(1.12倍)
2013/12/27 vs 2012/12/26
9%(1.09倍)
2014/12/29 vs 2013/12/27
12%(1.12倍)
2015/12/29 vs 2014/12/29
9%(1.09倍)
2016/12/30 vs 2015/12/29
-18%(0.82倍)
2017/12/29 vs 2016/12/30
42%(1.42倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/28 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/28
-12%(0.88倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/09/24 vs 2023/12/29
-10%(0.9倍)
過去安値
1,050円(2009/03/11)
43%(1.43倍)
1,505円(9/24)