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 |
|---|---|---|---|---|---|---|---|
| 2012/10/31 | 1,520 | 1,536 | 1,505 | 1,517 | ±0 | ±0% | 2,702 |
| 2012/10/30 | 1,498 | 1,539 | 1,497 | 1,517 | +19 | +1.3% | 1,699 |
| 2012/10/29 | 1,508 | 1,528 | 1,486 | 1,498 | -5 | -0.3% | 2,350 |
| 2012/10/26 | 1,529 | 1,576 | 1,500 | 1,503 | +5 | +0.3% | 6,902 |
| 2012/10/25 | 1,500 | 1,565 | 1,498 | 1,498 | -11 | -0.7% | 4,950 |
| 2012/10/24 | 1,515 | 1,523 | 1,480 | 1,509 | -9 | -0.6% | 2,151 |
| 2012/10/23 | 1,531 | 1,531 | 1,503 | 1,518 | -14 | -0.9% | 1,565 |
| 2012/10/22 | 1,493 | 1,544 | 1,493 | 1,532 | +35 | +2.3% | 3,713 |
| 2012/10/19 | 1,477 | 1,582 | 1,477 | 1,497 | +11 | +0.7% | 11,707 |
| 2012/10/18 | 1,477 | 1,492 | 1,470 | 1,486 | +1 | +0.1% | 1,498 |
| 2012/10/17 | 1,469 | 1,485 | 1,458 | 1,485 | +17 | +1.2% | 1,629 |
| 2012/10/16 | 1,455 | 1,478 | 1,455 | 1,468 | +13 | +0.9% | 1,243 |
| 2012/10/15 | 1,436 | 1,460 | 1,430 | 1,455 | +5 | +0.3% | 1,069 |
| 2012/10/12 | 1,445 | 1,465 | 1,439 | 1,450 | -25 | -1.7% | 2,061 |
| 2012/10/11 | 1,452 | 1,483 | 1,446 | 1,475 | -2 | -0.1% | 2,729 |
| 2012/10/10 | 1,471 | 1,480 | 1,450 | 1,477 | +4 | +0.3% | 1,313 |
| 2012/10/09 | 1,470 | 1,488 | 1,468 | 1,473 | -6 | -0.4% | 883 |
| 2012/10/05 | 1,474 | 1,490 | 1,474 | 1,479 | -11 | -0.7% | 2,431 |
| 2012/10/04 | 1,470 | 1,491 | 1,469 | 1,490 | +5 | +0.3% | 1,563 |
| 2012/10/03 | 1,465 | 1,494 | 1,465 | 1,485 | +11 | +0.7% | 1,644 |
| 2012/10/02 | 1,461 | 1,484 | 1,461 | 1,474 | -6 | -0.4% | 866 |
| 2012/10/01 | 1,479 | 1,508 | 1,471 | 1,480 | +1 | +0.1% | 1,608 |
| 2012/09/28 | 1,451 | 1,479 | 1,450 | 1,479 | +4 | +0.3% | 1,895 |
| 2012/09/27 | 1,475 | 1,485 | 1,460 | 1,475 | -1 | -0.1% | 2,464 |
| 2012/09/26 | 1,478 | 1,487 | 1,467 | 1,476 | +1 | +0.1% | 694 |
| 2012/09/25 | 1,468 | 1,495 | 1,468 | 1,475 | -1 | -0.1% | 1,878 |
| 2012/09/24 | 1,479 | 1,499 | 1,470 | 1,476 | -20 | -1.3% | 2,138 |
| 2012/09/21 | 1,500 | 1,501 | 1,487 | 1,496 | +2 | +0.1% | 1,379 |
| 2012/09/20 | 1,491 | 1,502 | 1,481 | 1,494 | -6 | -0.4% | 1,552 |
| 2012/09/19 | 1,460 | 1,505 | 1,460 | 1,500 | ±0 | ±0% | 2,646 |
| 2012/09/18 | 1,502 | 1,519 | 1,499 | 1,500 | -15 | -1% | 3,829 |
| 2012/09/14 | 1,515 | 1,540 | 1,512 | 1,515 | +3 | +0.2% | 1,609 |
| 2012/09/13 | 1,501 | 1,516 | 1,500 | 1,512 | +2 | +0.1% | 1,162 |
| 2012/09/12 | 1,505 | 1,513 | 1,496 | 1,510 | -4 | -0.3% | 1,664 |
| 2012/09/11 | 1,508 | 1,528 | 1,508 | 1,514 | -10 | -0.7% | 1,158 |
| 2012/09/10 | 1,511 | 1,530 | 1,510 | 1,524 | -1 | -0.1% | 1,098 |
| 2012/09/07 | 1,517 | 1,530 | 1,510 | 1,525 | +2 | +0.1% | 1,524 |
| 2012/09/06 | 1,504 | 1,539 | 1,502 | 1,523 | +23 | +1.5% | 915 |
| 2012/09/05 | 1,538 | 1,576 | 1,498 | 1,500 | -32 | -2.1% | 8,011 |
| 2012/09/04 | 1,525 | 1,537 | 1,517 | 1,532 | +16 | +1.1% | 343 |
| 2012/09/03 | 1,528 | 1,542 | 1,503 | 1,516 | -12 | -0.8% | 1,282 |
| 2012/08/31 | 1,502 | 1,530 | 1,502 | 1,528 | +16 | +1.1% | 879 |
| 2012/08/30 | 1,540 | 1,543 | 1,511 | 1,512 | -24 | -1.6% | 583 |
| 2012/08/29 | 1,521 | 1,540 | 1,521 | 1,536 | -2 | -0.1% | 747 |
| 2012/08/28 | 1,544 | 1,545 | 1,520 | 1,538 | +3 | +0.2% | 1,245 |
| 2012/08/27 | 1,535 | 1,559 | 1,533 | 1,535 | -16 | -1% | 1,775 |
| 2012/08/24 | 1,535 | 1,563 | 1,525 | 1,551 | +3 | +0.2% | 2,068 |
| 2012/08/23 | 1,541 | 1,565 | 1,530 | 1,548 | +15 | +1% | 1,013 |
| 2012/08/22 | 1,520 | 1,543 | 1,520 | 1,533 | +1 | +0.1% | 589 |
| 2012/08/21 | 1,524 | 1,544 | 1,524 | 1,532 | -8 | -0.5% | 697 |
3101～
3150
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
