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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 82 | 82 | 77 | 77 | -4 | -4.9% | 804,200 |
| 2024/01/29 | 74 | 82 | 74 | 81 | +7 | +9.5% | 1,097,600 |
| 2024/01/26 | 74 | 75 | 73 | 74 | ±0 | ±0% | 172,200 |
| 2024/01/25 | 75 | 75 | 74 | 74 | -1 | -1.3% | 206,100 |
| 2024/01/24 | 74 | 75 | 72 | 75 | +1 | +1.4% | 407,500 |
| 2024/01/23 | 75 | 77 | 73 | 74 | -1 | -1.3% | 288,200 |
| 2024/01/22 | 75 | 76 | 71 | 75 | -2 | -2.6% | 816,500 |
| 2024/01/19 | 70 | 80 | 70 | 77 | +7 | +10% | 1,962,400 |
| 2024/01/18 | 68 | 70 | 67 | 70 | +2 | +2.9% | 318,000 |
| 2024/01/17 | 69 | 69 | 68 | 68 | -1 | -1.4% | 159,900 |
| 2024/01/16 | 70 | 70 | 69 | 69 | ±0 | ±0% | 64,600 |
| 2024/01/15 | 70 | 70 | 68 | 69 | ±0 | ±0% | 116,900 |
| 2024/01/12 | 70 | 70 | 69 | 69 | ±0 | ±0% | 98,700 |
| 2024/01/11 | 69 | 70 | 68 | 69 | ±0 | ±0% | 135,600 |
| 2024/01/10 | 68 | 70 | 68 | 69 | +1 | +1.5% | 177,900 |
| 2024/01/09 | 68 | 69 | 67 | 68 | +1 | +1.5% | 78,300 |
| 2024/01/05 | 68 | 69 | 67 | 67 | -2 | -2.9% | 128,000 |
| 2024/01/04 | 67 | 69 | 67 | 69 | +1 | +1.5% | 72,100 |
| 2023/12/29 | 66 | 68 | 66 | 68 | +1 | +1.5% | 59,700 |
| 2023/12/28 | 66 | 68 | 65 | 67 | ±0 | ±0% | 196,700 |
| 2023/12/27 | 67 | 68 | 66 | 67 | ±0 | ±0% | 344,000 |
| 2023/12/26 | 68 | 68 | 67 | 67 | ±0 | ±0% | 77,500 |
| 2023/12/25 | 67 | 68 | 67 | 67 | ±0 | ±0% | 129,400 |
| 2023/12/22 | 67 | 68 | 67 | 67 | ±0 | ±0% | 75,500 |
| 2023/12/21 | 67 | 68 | 67 | 67 | -1 | -1.5% | 95,200 |
| 2023/12/20 | 69 | 69 | 67 | 68 | -1 | -1.4% | 111,600 |
| 2023/12/19 | 68 | 69 | 68 | 69 | ±0 | ±0% | 244,900 |
| 2023/12/18 | 70 | 70 | 68 | 69 | -1 | -1.4% | 177,900 |
| 2023/12/15 | 69 | 70 | 69 | 70 | +1 | +1.4% | 113,300 |
| 2023/12/14 | 70 | 70 | 68 | 69 | ±0 | ±0% | 152,400 |
| 2023/12/13 | 70 | 70 | 69 | 69 | -1 | -1.4% | 18,400 |
| 2023/12/12 | 70 | 70 | 69 | 70 | ±0 | ±0% | 195,000 |
| 2023/12/11 | 70 | 70 | 69 | 70 | ±0 | ±0% | 46,700 |
| 2023/12/08 | 70 | 70 | 69 | 70 | -2 | -2.8% | 146,600 |
| 2023/12/07 | 71 | 72 | 70 | 72 | ±0 | ±0% | 100,300 |
| 2023/12/06 | 70 | 72 | 69 | 72 | +2 | +2.9% | 119,200 |
| 2023/12/05 | 71 | 71 | 69 | 70 | -1 | -1.4% | 63,000 |
| 2023/12/04 | 70 | 71 | 69 | 71 | +1 | +1.4% | 41,500 |
| 2023/12/01 | 70 | 70 | 69 | 70 | -1 | -1.4% | 133,900 |
| 2023/11/30 | 71 | 72 | 70 | 71 | ±0 | ±0% | 77,500 |
| 2023/11/29 | 70 | 72 | 70 | 71 | ±0 | ±0% | 87,000 |
| 2023/11/28 | 71 | 71 | 70 | 71 | +1 | +1.4% | 99,100 |
| 2023/11/27 | 72 | 72 | 70 | 70 | -1 | -1.4% | 51,200 |
| 2023/11/24 | 71 | 73 | 71 | 71 | -1 | -1.4% | 158,800 |
| 2023/11/22 | 72 | 73 | 71 | 72 | +1 | +1.4% | 156,900 |
| 2023/11/21 | 70 | 72 | 70 | 71 | +1 | +1.4% | 104,400 |
| 2023/11/20 | 69 | 71 | 69 | 70 | +1 | +1.4% | 71,500 |
| 2023/11/17 | 70 | 71 | 69 | 69 | -2 | -2.8% | 154,200 |
| 2023/11/16 | 70 | 71 | 70 | 71 | ±0 | ±0% | 33,200 |
| 2023/11/15 | 70 | 72 | 70 | 71 | +1 | +1.4% | 109,900 |
201～
250
件表示中 / 3585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 | 14,000円 | +5.4% | -40.9% | 0.00% | 138.61倍 | 4.06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 |
| エイチエムコム | 155,300円 | +29.8% | +9.2% | 0.00% | 60.24倍 | 4.37倍 |
|
- |
| キーウェア | 67,200円 | +2.4% | +0.9% | 3.72% | 7.04倍 | 0.63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 |
| サインポスト | 47,500円 | +11.6% | +38.3% | 0.00% | 36.59倍 | 3.74倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| アエリア | 25,600円 | -9.6% | - | 1.95% | - | 0.60倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
市場注目の銘柄
チャート関連のコラム
