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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/26 | 76 | 76 | 75 | 75 | ±0 | ±0% | 62,400 |
| 2022/08/25 | 75 | 76 | 75 | 75 | -1 | -1.3% | 19,500 |
| 2022/08/24 | 75 | 76 | 75 | 76 | +1 | +1.3% | 54,100 |
| 2022/08/23 | 76 | 76 | 75 | 75 | -2 | -2.6% | 167,400 |
| 2022/08/22 | 75 | 77 | 75 | 77 | +1 | +1.3% | 55,300 |
| 2022/08/19 | 77 | 77 | 75 | 76 | ±0 | ±0% | 21,400 |
| 2022/08/18 | 75 | 77 | 75 | 76 | +1 | +1.3% | 60,900 |
| 2022/08/17 | 75 | 77 | 75 | 75 | -1 | -1.3% | 90,000 |
| 2022/08/16 | 76 | 77 | 75 | 76 | ±0 | ±0% | 47,900 |
| 2022/08/15 | 75 | 77 | 75 | 76 | +1 | +1.3% | 79,100 |
| 2022/08/12 | 75 | 77 | 75 | 75 | ±0 | ±0% | 88,400 |
| 2022/08/10 | 76 | 77 | 75 | 75 | -1 | -1.3% | 71,800 |
| 2022/08/09 | 77 | 77 | 75 | 76 | -1 | -1.3% | 172,900 |
| 2022/08/08 | 78 | 78 | 77 | 77 | -1 | -1.3% | 91,800 |
| 2022/08/05 | 77 | 78 | 77 | 78 | ±0 | ±0% | 26,100 |
| 2022/08/04 | 78 | 79 | 77 | 78 | -1 | -1.3% | 151,100 |
| 2022/08/03 | 78 | 79 | 77 | 79 | +1 | +1.3% | 37,700 |
| 2022/08/02 | 78 | 79 | 78 | 78 | -1 | -1.3% | 35,600 |
701～
750
件表示中 / 3768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 | 28,600円 | +64.0% | +674.5% | 0.00% | 41.03倍 | 4.45倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ファブリカＨＤ | 230,000円 | +5.9% | -11.3% | 1.65% | 21.36倍 | 3.41倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ＡＩｉｎｓｉｄｅ | 314,500円 | +14.8% | -5.9% | 0.00% | 49.35倍 | 2.75倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| ＢＳＮメディア | - | -2.8% | -15.4% | - | - | - |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| オリコン | 81,900円 | +22.1% | +3.6% | 4.40% | 10.95倍 | 1.86倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
