フォーサイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 69 | 70 | 69 | 69 | -1 | -1.4% | 63,200 |
| 2022/11/09 | 69 | 70 | 68 | 70 | +1 | +1.4% | 95,800 |
| 2022/11/08 | 69 | 69 | 68 | 69 | ±0 | ±0% | 29,600 |
| 2022/11/07 | 69 | 70 | 69 | 69 | ±0 | ±0% | 17,900 |
| 2022/11/04 | 69 | 70 | 68 | 69 | ±0 | ±0% | 45,200 |
| 2022/11/02 | 69 | 70 | 69 | 69 | ±0 | ±0% | 43,000 |
| 2022/11/01 | 68 | 70 | 68 | 69 | +1 | +1.5% | 57,400 |
| 2022/10/31 | 69 | 69 | 68 | 68 | ±0 | ±0% | 18,700 |
| 2022/10/28 | 69 | 69 | 68 | 68 | -1 | -1.4% | 26,900 |
| 2022/10/27 | 68 | 69 | 68 | 69 | +1 | +1.5% | 10,500 |
| 2022/10/26 | 70 | 70 | 68 | 68 | -2 | -2.9% | 155,200 |
| 2022/10/25 | 68 | 70 | 68 | 70 | ±0 | ±0% | 75,700 |
| 2022/10/24 | 69 | 70 | 69 | 70 | +2 | +2.9% | 15,000 |
| 2022/10/21 | 68 | 70 | 68 | 68 | -1 | -1.4% | 26,500 |
| 2022/10/20 | 69 | 70 | 69 | 69 | ±0 | ±0% | 35,400 |
| 2022/10/19 | 69 | 70 | 69 | 69 | -1 | -1.4% | 8,800 |
| 2022/10/18 | 68 | 70 | 68 | 70 | +2 | +2.9% | 60,300 |
| 2022/10/17 | 68 | 69 | 67 | 68 | +1 | +1.5% | 38,400 |
| 2022/10/14 | 67 | 68 | 67 | 67 | ±0 | ±0% | 23,200 |
| 2022/10/13 | 69 | 69 | 67 | 67 | -2 | -2.9% | 77,800 |
| 2022/10/12 | 69 | 70 | 69 | 69 | ±0 | ±0% | 30,600 |
| 2022/10/11 | 69 | 70 | 68 | 69 | -1 | -1.4% | 73,100 |
| 2022/10/07 | 71 | 71 | 69 | 70 | ±0 | ±0% | 65,900 |
| 2022/10/06 | 69 | 70 | 69 | 70 | ±0 | ±0% | 60,900 |
| 2022/10/05 | 69 | 70 | 69 | 70 | +1 | +1.4% | 21,700 |
| 2022/10/04 | 69 | 70 | 68 | 69 | +1 | +1.5% | 94,900 |
| 2022/10/03 | 68 | 69 | 67 | 68 | ±0 | ±0% | 48,700 |
| 2022/09/30 | 70 | 70 | 67 | 68 | -2 | -2.9% | 168,100 |
| 2022/09/29 | 70 | 71 | 69 | 70 | ±0 | ±0% | 66,700 |
| 2022/09/28 | 72 | 72 | 68 | 70 | -2 | -2.8% | 172,500 |
| 2022/09/27 | 72 | 72 | 71 | 72 | +1 | +1.4% | 18,000 |
| 2022/09/26 | 72 | 73 | 71 | 71 | -1 | -1.4% | 99,800 |
| 2022/09/22 | 72 | 73 | 72 | 72 | -1 | -1.4% | 34,700 |
| 2022/09/21 | 73 | 73 | 72 | 73 | ±0 | ±0% | 49,100 |
| 2022/09/20 | 73 | 74 | 73 | 73 | -1 | -1.4% | 133,900 |
| 2022/09/16 | 74 | 75 | 74 | 74 | ±0 | ±0% | 27,200 |
| 2022/09/15 | 75 | 76 | 74 | 74 | -1 | -1.3% | 52,900 |
| 2022/09/14 | 75 | 75 | 74 | 75 | ±0 | ±0% | 33,300 |
| 2022/09/13 | 76 | 76 | 75 | 75 | ±0 | ±0% | 22,500 |
| 2022/09/12 | 75 | 76 | 75 | 75 | -1 | -1.3% | 13,000 |
| 2022/09/09 | 76 | 76 | 75 | 76 | ±0 | ±0% | 55,600 |
| 2022/09/08 | 75 | 76 | 74 | 76 | +1 | +1.3% | 32,200 |
| 2022/09/07 | 75 | 76 | 74 | 75 | -1 | -1.3% | 70,600 |
| 2022/09/06 | 75 | 76 | 75 | 76 | +1 | +1.3% | 14,400 |
| 2022/09/05 | 75 | 75 | 74 | 75 | +1 | +1.4% | 42,600 |
| 2022/09/02 | 75 | 76 | 74 | 74 | -1 | -1.3% | 63,200 |
| 2022/09/01 | 75 | 76 | 75 | 75 | ±0 | ±0% | 85,300 |
| 2022/08/31 | 75 | 76 | 75 | 75 | -1 | -1.3% | 36,800 |
| 2022/08/30 | 75 | 76 | 74 | 76 | +1 | +1.3% | 91,500 |
| 2022/08/29 | 75 | 75 | 74 | 75 | ±0 | ±0% | 144,600 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「フォーサイド」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 |
|---|---|---|---|---|---|---|---|---|
| フォーサイド | 14,200円 | +5.4% | -40.9% | 0.00% | 140.59倍 | 4.12倍 |
|
主力はクレーンゲーム機の景品製販、家賃保証。小中高生向け出版事業強化。ＡＩ事業進出狙う |
| キーウェア | 68,700円 | +2.4% | +0.9% | 3.64% | 7.19倍 | 0.64倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| フィスコ | 13,600円 | +90.4% | - | 0.00% | - | 15.70倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ハンモック | 141,900円 | +10.7% | -3.2% | 2.11% | 11.03倍 | 2.52倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供、ＳａａＳが中心 |
| チームスピリト | 37,500円 | +13.1% | - | 0.00% | 58.69倍 | 5.02倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
市場注目の銘柄
チャート関連のコラム
