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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 5,590 | 5,650 | 5,350 | 5,400 | -150 | -2.7% | 13,316 |
2010/06/23 | 5,950 | 5,960 | 5,460 | 5,550 | -310 | -5.3% | 27,798 |
2010/06/22 | 5,510 | 6,090 | 5,420 | 5,860 | +450 | +8.3% | 38,569 |
2010/06/21 | 5,170 | 5,430 | 5,170 | 5,410 | +150 | +2.9% | 10,631 |
2010/06/18 | 5,350 | 5,490 | 5,220 | 5,260 | -170 | -3.1% | 9,297 |
2010/06/17 | 5,700 | 5,700 | 5,410 | 5,430 | -270 | -4.7% | 13,301 |
2010/06/16 | 5,800 | 5,900 | 5,660 | 5,700 | -30 | -0.5% | 11,566 |
2010/06/15 | 5,800 | 5,860 | 5,630 | 5,730 | -50 | -0.9% | 14,412 |
2010/06/14 | 5,480 | 5,870 | 5,410 | 5,780 | +370 | +6.8% | 21,875 |
2010/06/11 | 5,400 | 5,470 | 5,200 | 5,410 | +150 | +2.9% | 12,761 |
2010/06/10 | 5,100 | 5,300 | 4,980 | 5,260 | +130 | +2.5% | 10,303 |
2010/06/09 | 5,440 | 5,570 | 5,000 | 5,130 | -240 | -4.5% | 15,352 |
2010/06/08 | 5,320 | 5,550 | 5,310 | 5,370 | -10 | -0.2% | 11,593 |
2010/06/07 | 5,560 | 5,670 | 5,360 | 5,380 | -480 | -8.2% | 15,550 |
2010/06/04 | 5,700 | 5,980 | 5,700 | 5,860 | +130 | +2.3% | 16,995 |
2010/06/03 | 5,830 | 5,890 | 5,720 | 5,730 | +40 | +0.7% | 12,426 |
2010/06/02 | 5,770 | 6,000 | 5,610 | 5,690 | -280 | -4.7% | 22,206 |
2010/06/01 | 6,100 | 6,180 | 5,900 | 5,970 | -150 | -2.5% | 18,035 |
2010/05/31 | 5,910 | 6,220 | 5,830 | 6,120 | +130 | +2.2% | 20,997 |
2010/05/28 | 6,250 | 6,350 | 5,960 | 5,990 | +30 | +0.5% | 33,279 |
2010/05/27 | 5,340 | 5,960 | 5,260 | 5,960 | +550 | +10.2% | 26,877 |
2010/05/26 | 5,760 | 5,850 | 5,230 | 5,410 | -280 | -4.9% | 21,082 |
2010/05/25 | 5,700 | 6,280 | 5,330 | 5,690 | -160 | -2.7% | 48,722 |
2010/05/24 | 5,800 | 6,030 | 5,400 | 5,850 | +550 | +10.4% | 42,725 |
2010/05/21 | 5,000 | 5,300 | 4,910 | 5,300 | -10 | -0.2% | 25,155 |
2010/05/20 | 5,400 | 5,690 | 5,200 | 5,310 | -290 | -5.2% | 20,592 |
2010/05/19 | 5,050 | 5,780 | 4,950 | 5,600 | +160 | +2.9% | 33,251 |
2010/05/18 | 5,910 | 5,920 | 4,810 | 5,440 | -270 | -4.7% | 44,446 |
2010/05/17 | 6,220 | 6,420 | 5,470 | 5,710 | -760 | -11.7% | 42,363 |
2010/05/14 | 6,250 | 6,570 | 6,080 | 6,470 | +90 | +1.4% | 20,921 |
2010/05/13 | 6,400 | 6,550 | 6,020 | 6,380 | +170 | +2.7% | 28,454 |
2010/05/12 | 6,900 | 6,920 | 6,100 | 6,210 | -40 | -0.6% | 33,084 |
2010/05/11 | 6,900 | 7,300 | 6,160 | 6,250 | -540 | -8% | 70,415 |
2010/05/10 | 6,790 | 6,790 | 6,790 | 6,790 | -1,500 | -18.1% | 4,543 |
2010/05/07 | 8,300 | 8,440 | 7,990 | 8,290 | -730 | -8.1% | 37,097 |
2010/05/06 | 9,040 | 9,340 | 8,930 | 9,020 | -230 | -2.5% | 22,534 |
2010/04/30 | 9,190 | 9,600 | 9,160 | 9,250 | +240 | +2.7% | 29,165 |
2010/04/28 | 8,900 | 9,180 | 8,850 | 9,010 | -170 | -1.9% | 16,624 |
2010/04/27 | 9,470 | 9,610 | 9,000 | 9,180 | -190 | -2% | 27,907 |
2010/04/26 | 9,400 | 9,770 | 9,300 | 9,370 | ±0 | ±0% | 32,794 |
2010/04/23 | 9,700 | 9,830 | 9,160 | 9,370 | -230 | -2.4% | 41,678 |
2010/04/22 | 9,300 | 9,850 | 9,000 | 9,600 | +10 | +0.1% | 80,417 |
2010/04/21 | 8,530 | 9,590 | 8,430 | 9,590 | +1,260 | +15.1% | 96,260 |
2010/04/20 | 8,280 | 9,160 | 8,260 | 8,330 | +20 | +0.2% | 64,253 |
2010/04/19 | 8,400 | 8,480 | 8,270 | 8,310 | -260 | -3% | 21,345 |
2010/04/16 | 8,600 | 8,850 | 8,460 | 8,570 | +140 | +1.7% | 32,552 |
2010/04/15 | 8,600 | 8,700 | 8,310 | 8,430 | -300 | -3.4% | 28,814 |
2010/04/14 | 8,800 | 8,920 | 8,560 | 8,730 | -20 | -0.2% | 20,881 |
2010/04/13 | 9,020 | 9,080 | 8,750 | 8,750 | -160 | -1.8% | 30,557 |
2010/04/12 | 8,880 | 9,240 | 8,700 | 8,910 | +200 | +2.3% | 43,527 |
3401~
3450
件表示中 / 3457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 | 31,200円 | +5.6% | +190.9% | 0.00% | 117.74倍 | 7.46倍 |
|
主力はクレーンゲーム機の景品製販、家賃保証。小中高生向けおしゃれマガジンの出版事業強化 |
RKB毎日H | 531,000円 | +4.9% | +7.2% | 1.41% | 16.39倍 | 0.32倍 |
|
九州北部地盤でラジオ・テレビ兼営。TBS系列。毎日放送・毎日新聞色。独自番組に定評 |
旭情報 | 143,500円 | +5.2% | +7.3% | 3.90% | 10.36倍 | 1.02倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
うるる | 169,100円 | +20.1% | -45.7% | 0.59% | 26.00倍 | 4.16倍 |
|
月額課金の入札情報サービスが柱。BPO、写真出張撮影・販売、電話代行などの事業も展開 |
大興通 | 84,100円 | -5.5% | -24.3% | 3.57% | 7.54倍 | 0.94倍 |
|
富士通が筆頭株主のSIベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
市場注目の銘柄
チャート関連のコラム