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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,530 | 1,653 | 1,512 | 1,640 | +102 | +6.6% | 5,357 |
| 2013/04/01 | 1,610 | 1,617 | 1,536 | 1,538 | -67 | -4.2% | 4,579 |
| 2013/03/29 | 1,635 | 1,680 | 1,602 | 1,605 | -45 | -2.7% | 5,780 |
| 2013/03/28 | 1,547 | 1,853 | 1,536 | 1,650 | +116 | +7.6% | 30,760 |
| 2013/03/27 | 1,558 | 1,558 | 1,508 | 1,534 | -26 | -1.7% | 2,810 |
| 2013/03/26 | 1,580 | 1,584 | 1,541 | 1,560 | +2 | +0.1% | 1,898 |
| 2013/03/25 | 1,510 | 1,558 | 1,508 | 1,558 | +52 | +3.5% | 3,225 |
| 2013/03/22 | 1,502 | 1,517 | 1,487 | 1,506 | +4 | +0.3% | 2,239 |
| 2013/03/21 | 1,531 | 1,531 | 1,461 | 1,502 | -38 | -2.5% | 6,789 |
| 2013/03/19 | 1,532 | 1,545 | 1,531 | 1,540 | ±0 | ±0% | 725 |
| 2013/03/18 | 1,548 | 1,555 | 1,529 | 1,540 | +2 | +0.1% | 4,298 |
| 2013/03/15 | 1,552 | 1,556 | 1,531 | 1,538 | -9 | -0.6% | 1,061 |
| 2013/03/14 | 1,548 | 1,579 | 1,545 | 1,547 | +15 | +1% | 2,022 |
| 2013/03/13 | 1,545 | 1,549 | 1,531 | 1,532 | +2 | +0.1% | 1,035 |
| 2013/03/12 | 1,535 | 1,560 | 1,530 | 1,530 | -21 | -1.4% | 4,822 |
| 2013/03/11 | 1,580 | 1,590 | 1,531 | 1,551 | -26 | -1.6% | 3,738 |
| 2013/03/08 | 1,631 | 1,650 | 1,575 | 1,577 | -34 | -2.1% | 5,330 |
| 2013/03/07 | 1,580 | 1,615 | 1,556 | 1,611 | +37 | +2.4% | 5,475 |
| 2013/03/06 | 1,544 | 1,580 | 1,539 | 1,574 | +30 | +1.9% | 3,471 |
| 2013/03/05 | 1,540 | 1,560 | 1,525 | 1,544 | +4 | +0.3% | 2,206 |
| 2013/03/04 | 1,525 | 1,555 | 1,525 | 1,540 | +15 | +1% | 2,840 |
| 2013/03/01 | 1,510 | 1,525 | 1,507 | 1,525 | +19 | +1.3% | 1,145 |
| 2013/02/28 | 1,520 | 1,528 | 1,501 | 1,506 | -13 | -0.9% | 1,629 |
| 2013/02/27 | 1,525 | 1,529 | 1,503 | 1,519 | -4 | -0.3% | 1,085 |
| 2013/02/26 | 1,515 | 1,524 | 1,505 | 1,523 | +7 | +0.5% | 1,372 |
| 2013/02/25 | 1,508 | 1,527 | 1,501 | 1,516 | -1 | -0.1% | 1,657 |
| 2013/02/22 | 1,560 | 1,560 | 1,504 | 1,517 | -43 | -2.8% | 1,698 |
| 2013/02/21 | 1,585 | 1,585 | 1,550 | 1,560 | +5 | +0.3% | 1,912 |
| 2013/02/20 | 1,523 | 1,570 | 1,523 | 1,555 | +45 | +3% | 2,434 |
| 2013/02/19 | 1,492 | 1,517 | 1,480 | 1,510 | -2 | -0.1% | 1,180 |
| 2013/02/18 | 1,501 | 1,520 | 1,421 | 1,512 | -2 | -0.1% | 4,891 |
| 2013/02/15 | 1,553 | 1,561 | 1,382 | 1,514 | -116 | -7.1% | 12,967 |
| 2013/02/14 | 1,560 | 1,630 | 1,560 | 1,630 | +65 | +4.2% | 1,646 |
| 2013/02/13 | 1,670 | 1,670 | 1,553 | 1,565 | -121 | -7.2% | 7,598 |
| 2013/02/12 | 1,739 | 1,745 | 1,686 | 1,686 | -54 | -3.1% | 2,666 |
| 2013/02/08 | 1,765 | 1,765 | 1,730 | 1,740 | -13 | -0.7% | 2,042 |
| 2013/02/07 | 1,770 | 1,780 | 1,750 | 1,753 | -17 | -1% | 2,709 |
| 2013/02/06 | 1,788 | 1,805 | 1,765 | 1,770 | -1 | -0.1% | 1,893 |
| 2013/02/05 | 1,783 | 1,793 | 1,770 | 1,771 | -17 | -1% | 1,970 |
| 2013/02/04 | 1,800 | 1,805 | 1,780 | 1,788 | -8 | -0.4% | 3,936 |
| 2013/02/01 | 1,824 | 1,836 | 1,795 | 1,796 | -28 | -1.5% | 1,835 |
| 2013/01/31 | 1,838 | 1,855 | 1,790 | 1,824 | -14 | -0.8% | 4,084 |
| 2013/01/30 | 1,825 | 1,900 | 1,819 | 1,838 | +28 | +1.5% | 9,340 |
| 2013/01/29 | 1,888 | 1,888 | 1,751 | 1,810 | +10 | +0.6% | 5,721 |
| 2013/01/28 | 1,690 | 1,820 | 1,685 | 1,800 | +120 | +7.1% | 8,159 |
| 2013/01/25 | 1,670 | 1,684 | 1,654 | 1,680 | +26 | +1.6% | 1,684 |
| 2013/01/24 | 1,672 | 1,679 | 1,653 | 1,654 | +2 | +0.1% | 1,697 |
| 2013/01/23 | 1,670 | 1,670 | 1,650 | 1,652 | -17 | -1% | 1,895 |
| 2013/01/22 | 1,652 | 1,672 | 1,650 | 1,669 | +17 | +1% | 2,784 |
| 2013/01/21 | 1,661 | 1,670 | 1,650 | 1,652 | -8 | -0.5% | 1,556 |
3001～
3050
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
