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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,309 | 1,313 | 1,266 | 1,269 | -46 | -3.5% | 2,193 |
| 2014/03/10 | 1,340 | 1,340 | 1,261 | 1,315 | +65 | +5.2% | 6,684 |
| 2014/03/07 | 1,211 | 1,279 | 1,211 | 1,250 | +16 | +1.3% | 3,305 |
| 2014/03/06 | 1,250 | 1,258 | 1,222 | 1,234 | -16 | -1.3% | 4,249 |
| 2014/03/05 | 1,170 | 1,279 | 1,170 | 1,250 | +50 | +4.2% | 4,096 |
| 2014/03/04 | 1,244 | 1,244 | 1,200 | 1,200 | -44 | -3.5% | 3,692 |
| 2014/03/03 | 1,280 | 1,280 | 1,200 | 1,244 | -25 | -2% | 3,995 |
| 2014/02/28 | 1,202 | 1,280 | 1,202 | 1,269 | +60 | +5% | 11,489 |
| 2014/02/27 | 1,220 | 1,240 | 1,165 | 1,209 | -10 | -0.8% | 5,342 |
| 2014/02/26 | 1,129 | 1,237 | 1,126 | 1,219 | +85 | +7.5% | 9,524 |
| 2014/02/25 | 1,089 | 1,147 | 1,089 | 1,134 | -5 | -0.4% | 6,545 |
| 2014/02/24 | 1,154 | 1,159 | 1,123 | 1,139 | -4 | -0.3% | 3,226 |
| 2014/02/21 | 1,130 | 1,163 | 1,110 | 1,143 | +43 | +3.9% | 7,920 |
| 2014/02/20 | 1,140 | 1,160 | 1,080 | 1,100 | -110 | -9.1% | 26,134 |
| 2014/02/19 | 1,201 | 1,248 | 1,197 | 1,210 | -25 | -2% | 4,746 |
| 2014/02/18 | 1,200 | 1,256 | 1,196 | 1,235 | +13 | +1.1% | 6,491 |
| 2014/02/17 | 1,230 | 1,254 | 1,198 | 1,222 | -8 | -0.7% | 8,410 |
| 2014/02/14 | 1,258 | 1,280 | 1,219 | 1,230 | -88 | -6.7% | 14,093 |
| 2014/02/13 | 1,300 | 1,325 | 1,280 | 1,318 | +13 | +1% | 1,791 |
| 2014/02/12 | 1,327 | 1,340 | 1,290 | 1,305 | -22 | -1.7% | 3,144 |
| 2014/02/10 | 1,312 | 1,339 | 1,300 | 1,327 | -13 | -1% | 2,425 |
| 2014/02/07 | 1,263 | 1,434 | 1,263 | 1,340 | +50 | +3.9% | 8,231 |
| 2014/02/06 | 1,260 | 1,300 | 1,260 | 1,290 | +11 | +0.9% | 4,336 |
| 2014/02/05 | 1,281 | 1,303 | 1,270 | 1,279 | +22 | +1.8% | 2,977 |
| 2014/02/04 | 1,300 | 1,320 | 1,203 | 1,257 | -63 | -4.8% | 6,343 |
| 2014/02/03 | 1,328 | 1,337 | 1,320 | 1,320 | -4 | -0.3% | 4,854 |
| 2014/01/31 | 1,340 | 1,341 | 1,311 | 1,324 | +2 | +0.2% | 3,135 |
| 2014/01/30 | 1,330 | 1,339 | 1,314 | 1,322 | -20 | -1.5% | 4,229 |
| 2014/01/29 | 1,337 | 1,353 | 1,330 | 1,342 | -4 | -0.3% | 1,686 |
| 2014/01/28 | 1,338 | 1,346 | 1,316 | 1,346 | +18 | +1.4% | 4,270 |
| 2014/01/27 | 1,340 | 1,348 | 1,313 | 1,328 | -26 | -1.9% | 4,200 |
| 2014/01/24 | 1,371 | 1,377 | 1,345 | 1,354 | -28 | -2% | 3,228 |
| 2014/01/23 | 1,380 | 1,399 | 1,380 | 1,382 | +2 | +0.1% | 2,748 |
| 2014/01/22 | 1,380 | 1,395 | 1,380 | 1,380 | -1 | -0.1% | 3,045 |
| 2014/01/21 | 1,390 | 1,395 | 1,380 | 1,381 | +12 | +0.9% | 2,000 |
| 2014/01/20 | 1,390 | 1,410 | 1,350 | 1,369 | -1 | -0.1% | 3,795 |
| 2014/01/17 | 1,418 | 1,418 | 1,350 | 1,370 | -20 | -1.4% | 6,632 |
| 2014/01/16 | 1,445 | 1,445 | 1,374 | 1,390 | +5 | +0.4% | 7,944 |
| 2014/01/15 | 1,341 | 1,450 | 1,341 | 1,385 | +48 | +3.6% | 7,811 |
| 2014/01/14 | 1,335 | 1,350 | 1,333 | 1,337 | -5 | -0.4% | 3,209 |
| 2014/01/10 | 1,333 | 1,356 | 1,329 | 1,342 | +7 | +0.5% | 3,560 |
| 2014/01/09 | 1,340 | 1,354 | 1,323 | 1,335 | -15 | -1.1% | 5,146 |
| 2014/01/08 | 1,305 | 1,489 | 1,305 | 1,350 | +43 | +3.3% | 39,912 |
| 2014/01/07 | 1,309 | 1,325 | 1,306 | 1,307 | -2 | -0.2% | 7,965 |
| 2014/01/06 | 1,310 | 1,322 | 1,300 | 1,309 | +19 | +1.5% | 4,998 |
| 2013/12/30 | 1,250 | 1,303 | 1,241 | 1,290 | +19 | +1.5% | 5,664 |
| 2013/12/27 | 1,268 | 1,288 | 1,244 | 1,271 | +27 | +2.2% | 7,029 |
| 2013/12/26 | 1,213 | 1,288 | 1,213 | 1,244 | +39 | +3.2% | 7,525 |
| 2013/12/25 | 1,200 | 1,250 | 1,197 | 1,205 | +1 | +0.1% | 15,023 |
| 2013/12/24 | 1,257 | 1,257 | 1,200 | 1,204 | -83 | -6.4% | 17,007 |
2801～
2850
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
