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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 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 |
| 2012/08/20 | 1,520 | 1,540 | 1,507 | 1,540 | +11 | +0.7% | 1,602 |
| 2012/08/17 | 1,520 | 1,538 | 1,519 | 1,529 | +4 | +0.3% | 824 |
| 2012/08/16 | 1,513 | 1,539 | 1,513 | 1,525 | -17 | -1.1% | 1,100 |
| 2012/08/15 | 1,524 | 1,565 | 1,511 | 1,542 | +13 | +0.9% | 1,946 |
| 2012/08/14 | 1,550 | 1,552 | 1,527 | 1,529 | -7 | -0.5% | 712 |
| 2012/08/13 | 1,550 | 1,568 | 1,526 | 1,536 | -14 | -0.9% | 1,272 |
| 2012/08/10 | 1,550 | 1,560 | 1,543 | 1,550 | -4 | -0.3% | 914 |
| 2012/08/09 | 1,570 | 1,571 | 1,550 | 1,554 | +5 | +0.3% | 585 |
| 2012/08/08 | 1,586 | 1,586 | 1,510 | 1,549 | -37 | -2.3% | 1,257 |
| 2012/08/07 | 1,576 | 1,597 | 1,576 | 1,586 | -15 | -0.9% | 389 |
| 2012/08/06 | 1,605 | 1,618 | 1,580 | 1,601 | -19 | -1.2% | 552 |
| 2012/08/03 | 1,592 | 1,626 | 1,590 | 1,620 | -5 | -0.3% | 1,010 |
| 2012/08/02 | 1,610 | 1,627 | 1,589 | 1,625 | +7 | +0.4% | 1,286 |
| 2012/08/01 | 1,630 | 1,630 | 1,580 | 1,618 | +21 | +1.3% | 1,792 |
| 2012/07/31 | 1,590 | 1,598 | 1,571 | 1,597 | +11 | +0.7% | 739 |
| 2012/07/30 | 1,590 | 1,590 | 1,560 | 1,586 | +16 | +1% | 675 |
| 2012/07/27 | 1,552 | 1,597 | 1,548 | 1,570 | +32 | +2.1% | 713 |
| 2012/07/26 | 1,540 | 1,558 | 1,528 | 1,538 | -9 | -0.6% | 1,344 |
| 2012/07/25 | 1,550 | 1,578 | 1,520 | 1,547 | -21 | -1.3% | 1,014 |
| 2012/07/24 | 1,600 | 1,610 | 1,540 | 1,568 | -33 | -2.1% | 1,044 |
3151～
3200
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
