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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 3,040 | 3,120 | 2,914 | 2,960 | -70 | -2.3% | 9,608 |
| 2010/10/15 | 3,180 | 3,220 | 3,030 | 3,030 | -205 | -6.3% | 4,881 |
| 2010/10/14 | 3,240 | 3,290 | 3,190 | 3,235 | -5 | -0.2% | 2,627 |
| 2010/10/13 | 3,295 | 3,350 | 3,225 | 3,240 | -50 | -1.5% | 2,629 |
| 2010/10/12 | 3,380 | 3,390 | 3,280 | 3,290 | -40 | -1.2% | 2,135 |
| 2010/10/08 | 3,330 | 3,390 | 3,330 | 3,330 | -35 | -1% | 3,115 |
| 2010/10/07 | 3,395 | 3,395 | 3,335 | 3,365 | -25 | -0.7% | 1,698 |
| 2010/10/06 | 3,310 | 3,395 | 3,275 | 3,390 | +70 | +2.1% | 2,891 |
| 2010/10/05 | 3,215 | 3,330 | 3,215 | 3,320 | -35 | -1% | 5,701 |
| 2010/10/04 | 3,435 | 3,445 | 3,340 | 3,355 | -95 | -2.8% | 3,314 |
| 2010/10/01 | 3,480 | 3,560 | 3,420 | 3,450 | -25 | -0.7% | 2,398 |
| 2010/09/30 | 3,580 | 3,615 | 3,465 | 3,475 | -165 | -4.5% | 4,004 |
| 2010/09/29 | 3,355 | 3,685 | 3,355 | 3,640 | +295 | +8.8% | 13,680 |
| 2010/09/28 | 3,250 | 3,395 | 3,250 | 3,345 | +25 | +0.8% | 4,188 |
| 2010/09/27 | 3,400 | 3,440 | 3,280 | 3,320 | -115 | -3.3% | 7,316 |
| 2010/09/24 | 3,435 | 3,500 | 3,405 | 3,435 | -50 | -1.4% | 3,224 |
| 2010/09/22 | 3,545 | 3,550 | 3,470 | 3,485 | -80 | -2.2% | 4,861 |
| 2010/09/21 | 3,605 | 3,635 | 3,555 | 3,565 | -30 | -0.8% | 2,975 |
| 2010/09/17 | 3,550 | 3,605 | 3,530 | 3,595 | ±0 | ±0% | 4,590 |
| 2010/09/16 | 3,640 | 3,675 | 3,575 | 3,595 | -70 | -1.9% | 4,198 |
| 2010/09/15 | 3,705 | 3,710 | 3,540 | 3,665 | -55 | -1.5% | 7,217 |
| 2010/09/14 | 3,760 | 3,790 | 3,700 | 3,720 | -105 | -2.7% | 5,362 |
| 2010/09/13 | 3,945 | 3,960 | 3,770 | 3,825 | -55 | -1.4% | 7,228 |
| 2010/09/10 | 3,800 | 3,975 | 3,800 | 3,880 | +80 | +2.1% | 7,922 |
| 2010/09/09 | 3,755 | 3,895 | 3,735 | 3,800 | +55 | +1.5% | 7,742 |
| 2010/09/08 | 3,740 | 3,795 | 3,660 | 3,745 | -35 | -0.9% | 5,437 |
| 2010/09/07 | 3,930 | 3,990 | 3,755 | 3,780 | -80 | -2.1% | 9,402 |
| 2010/09/06 | 3,730 | 3,860 | 3,710 | 3,860 | +150 | +4% | 8,149 |
| 2010/09/03 | 3,580 | 3,730 | 3,580 | 3,710 | +60 | +1.6% | 4,205 |
| 2010/09/02 | 3,720 | 3,745 | 3,600 | 3,650 | -30 | -0.8% | 3,504 |
| 2010/09/01 | 3,625 | 3,695 | 3,555 | 3,680 | +60 | +1.7% | 4,762 |
| 2010/08/31 | 3,745 | 3,755 | 3,610 | 3,620 | -175 | -4.6% | 5,425 |
| 2010/08/30 | 3,735 | 3,900 | 3,720 | 3,795 | +80 | +2.2% | 6,986 |
| 2010/08/27 | 3,700 | 3,725 | 3,610 | 3,715 | -5 | -0.1% | 6,013 |
| 2010/08/26 | 3,785 | 3,830 | 3,670 | 3,720 | +5 | +0.1% | 8,093 |
| 2010/08/25 | 3,720 | 3,830 | 3,700 | 3,715 | -150 | -3.9% | 8,755 |
| 2010/08/24 | 4,010 | 4,065 | 3,850 | 3,865 | -150 | -3.7% | 10,649 |
| 2010/08/23 | 3,740 | 4,145 | 3,720 | 4,015 | +275 | +7.4% | 19,028 |
| 2010/08/20 | 3,710 | 3,830 | 3,665 | 3,740 | -75 | -2% | 9,006 |
| 2010/08/19 | 3,400 | 3,870 | 3,400 | 3,815 | +435 | +12.9% | 17,353 |
| 2010/08/18 | 3,440 | 3,470 | 3,340 | 3,380 | -50 | -1.5% | 7,812 |
| 2010/08/17 | 3,515 | 3,560 | 3,410 | 3,430 | -90 | -2.6% | 4,549 |
| 2010/08/16 | 3,620 | 3,640 | 3,510 | 3,520 | -150 | -4.1% | 2,887 |
| 2010/08/13 | 3,550 | 3,695 | 3,510 | 3,670 | +40 | +1.1% | 3,761 |
| 2010/08/12 | 3,715 | 3,745 | 3,615 | 3,630 | -210 | -5.5% | 6,034 |
| 2010/08/11 | 3,705 | 3,950 | 3,705 | 3,840 | +70 | +1.9% | 9,164 |
| 2010/08/10 | 3,605 | 3,875 | 3,600 | 3,770 | +115 | +3.1% | 8,703 |
| 2010/08/09 | 3,590 | 3,770 | 3,540 | 3,655 | -195 | -5.1% | 14,029 |
| 2010/08/06 | 3,530 | 3,945 | 3,520 | 3,850 | +245 | +6.8% | 13,693 |
| 2010/08/05 | 3,820 | 3,850 | 3,580 | 3,605 | -210 | -5.5% | 12,196 |
3451～
3500
件表示中 / 3585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 | 14,000円 | +5.4% | -40.9% | 0.00% | 138.61倍 | 4.06倍 |
|
主力はクレーンゲーム機の景品製販、家賃保証。小中高生向け出版事業強化。ＡＩ事業進出狙う |
| エイチエムコム | 155,300円 | +29.8% | +9.2% | 0.00% | 60.24倍 | 4.37倍 |
|
- |
| キーウェア | 67,200円 | +2.4% | +0.9% | 3.72% | 7.04倍 | 0.63倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| サインポスト | 47,500円 | +11.6% | +38.3% | 0.00% | 36.59倍 | 3.74倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| アエリア | 25,600円 | -9.6% | - | 1.95% | - | 0.60倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
市場注目の銘柄
チャート関連のコラム
