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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,430 | 1,440 | 1,426 | 1,433 | -12 | -0.8% | 1,311 |
| 2013/08/23 | 1,441 | 1,450 | 1,436 | 1,445 | +13 | +0.9% | 932 |
| 2013/08/22 | 1,432 | 1,465 | 1,432 | 1,432 | -10 | -0.7% | 2,015 |
| 2013/08/21 | 1,453 | 1,466 | 1,435 | 1,442 | -20 | -1.4% | 2,125 |
| 2013/08/20 | 1,480 | 1,497 | 1,461 | 1,462 | -18 | -1.2% | 544 |
| 2013/08/19 | 1,499 | 1,499 | 1,450 | 1,480 | -19 | -1.3% | 1,451 |
| 2013/08/16 | 1,460 | 1,500 | 1,460 | 1,499 | +29 | +2% | 2,209 |
| 2013/08/15 | 1,433 | 1,490 | 1,430 | 1,470 | -53 | -3.5% | 6,575 |
| 2013/08/14 | 1,538 | 1,538 | 1,475 | 1,523 | +4 | +0.3% | 2,054 |
| 2013/08/13 | 1,501 | 1,525 | 1,495 | 1,519 | ±0 | ±0% | 1,179 |
| 2013/08/12 | 1,520 | 1,547 | 1,497 | 1,519 | -1 | -0.1% | 3,038 |
| 2013/08/09 | 1,508 | 1,550 | 1,486 | 1,520 | -9 | -0.6% | 3,512 |
| 2013/08/08 | 1,610 | 1,610 | 1,475 | 1,529 | -90 | -5.6% | 14,148 |
| 2013/08/07 | 1,560 | 1,638 | 1,545 | 1,619 | +55 | +3.5% | 9,051 |
| 2013/08/06 | 1,537 | 1,570 | 1,511 | 1,564 | +27 | +1.8% | 4,681 |
| 2013/08/05 | 1,530 | 1,540 | 1,520 | 1,537 | +2 | +0.1% | 1,930 |
| 2013/08/02 | 1,530 | 1,540 | 1,520 | 1,535 | +5 | +0.3% | 1,610 |
| 2013/08/01 | 1,546 | 1,560 | 1,502 | 1,530 | -16 | -1% | 1,453 |
| 2013/07/31 | 1,530 | 1,560 | 1,520 | 1,546 | +10 | +0.7% | 1,523 |
| 2013/07/30 | 1,504 | 1,549 | 1,500 | 1,536 | +16 | +1.1% | 1,438 |
| 2013/07/29 | 1,550 | 1,555 | 1,496 | 1,520 | -30 | -1.9% | 3,356 |
| 2013/07/26 | 1,570 | 1,585 | 1,549 | 1,550 | -26 | -1.6% | 2,050 |
| 2013/07/25 | 1,565 | 1,590 | 1,540 | 1,576 | -1 | -0.1% | 3,151 |
| 2013/07/24 | 1,570 | 1,585 | 1,545 | 1,577 | +2 | +0.1% | 3,796 |
| 2013/07/23 | 1,639 | 1,639 | 1,571 | 1,575 | -65 | -4% | 3,478 |
| 2013/07/22 | 1,520 | 1,670 | 1,510 | 1,640 | +132 | +8.8% | 12,148 |
| 2013/07/19 | 1,530 | 1,532 | 1,490 | 1,508 | -24 | -1.6% | 4,770 |
| 2013/07/18 | 1,535 | 1,535 | 1,513 | 1,532 | +26 | +1.7% | 2,183 |
| 2013/07/17 | 1,524 | 1,530 | 1,500 | 1,506 | -24 | -1.6% | 1,457 |
| 2013/07/16 | 1,584 | 1,584 | 1,530 | 1,530 | ±0 | ±0% | 4,076 |
| 2013/07/12 | 1,518 | 1,555 | 1,486 | 1,530 | +12 | +0.8% | 5,702 |
| 2013/07/11 | 1,500 | 1,518 | 1,493 | 1,518 | +8 | +0.5% | 3,082 |
| 2013/07/10 | 1,515 | 1,595 | 1,500 | 1,510 | -10 | -0.7% | 9,502 |
| 2013/07/09 | 1,510 | 1,524 | 1,490 | 1,520 | +12 | +0.8% | 3,754 |
| 2013/07/08 | 1,505 | 1,528 | 1,490 | 1,508 | +4 | +0.3% | 5,874 |
| 2013/07/05 | 1,490 | 1,530 | 1,471 | 1,504 | +28 | +1.9% | 4,295 |
| 2013/07/04 | 1,461 | 1,488 | 1,461 | 1,476 | -12 | -0.8% | 2,209 |
| 2013/07/03 | 1,490 | 1,548 | 1,461 | 1,488 | +53 | +3.7% | 3,202 |
| 2013/07/02 | 1,437 | 1,450 | 1,422 | 1,435 | +2 | +0.1% | 4,679 |
| 2013/07/01 | 1,455 | 1,464 | 1,418 | 1,433 | +15 | +1.1% | 1,730 |
| 2013/06/28 | 1,396 | 1,435 | 1,394 | 1,418 | +16 | +1.1% | 2,723 |
| 2013/06/27 | 1,428 | 1,430 | 1,383 | 1,402 | -29 | -2% | 4,599 |
| 2013/06/26 | 1,480 | 1,485 | 1,430 | 1,431 | -50 | -3.4% | 6,479 |
| 2013/06/25 | 1,482 | 1,509 | 1,470 | 1,481 | -28 | -1.9% | 1,950 |
| 2013/06/24 | 1,505 | 1,523 | 1,500 | 1,509 | -4 | -0.3% | 1,941 |
| 2013/06/21 | 1,496 | 1,520 | 1,480 | 1,513 | +6 | +0.4% | 1,625 |
| 2013/06/20 | 1,515 | 1,515 | 1,493 | 1,507 | -9 | -0.6% | 1,705 |
| 2013/06/19 | 1,520 | 1,530 | 1,500 | 1,516 | -1 | -0.1% | 1,735 |
| 2013/06/18 | 1,500 | 1,522 | 1,500 | 1,517 | +14 | +0.9% | 1,628 |
| 2013/06/17 | 1,490 | 1,517 | 1,480 | 1,503 | +8 | +0.5% | 3,365 |
2901～
2950
件表示中 / 3738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 | 15,900円 | +3.7% | +225.5% | 0.00% | 58.67倍 | 2.77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 |
| ミライロ | 64,300円 | +24.1% | +34.7% | 0.00% | 66.91倍 | 9.35倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| パシフィックＳ | 470,000円 | +0.1% | -0.8% | - | - | - |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| ガーラ | 24,700円 | +40.4% | - | 0.00% | - | 7.15倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| オービーシステ | 290,900円 | +22.3% | +25.5% | 3.44% | 11.37倍 | 1.31倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
