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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 3,950 | 3,960 | 3,790 | 3,815 | -175 | -4.4% | 8,834 |
| 2010/08/03 | 4,025 | 4,080 | 3,965 | 3,990 | -50 | -1.2% | 3,716 |
| 2010/08/02 | 4,085 | 4,100 | 4,010 | 4,040 | -45 | -1.1% | 3,778 |
| 2010/07/30 | 4,045 | 4,085 | 4,025 | 4,085 | -50 | -1.2% | 2,937 |
| 2010/07/29 | 4,240 | 4,240 | 4,080 | 4,135 | -95 | -2.2% | 5,080 |
| 2010/07/28 | 4,150 | 4,245 | 4,120 | 4,230 | +50 | +1.2% | 5,511 |
| 2010/07/27 | 4,270 | 4,370 | 4,145 | 4,180 | -50 | -1.2% | 8,103 |
| 2010/07/26 | 4,220 | 4,330 | 4,130 | 4,230 | +190 | +4.7% | 10,996 |
| 2010/07/23 | 4,000 | 4,170 | 3,990 | 4,040 | +100 | +2.5% | 12,589 |
| 2010/07/22 | 3,945 | 4,055 | 3,880 | 3,940 | -50 | -1.3% | 7,962 |
| 2010/07/21 | 4,015 | 4,130 | 3,930 | 3,990 | -95 | -2.3% | 10,529 |
| 2010/07/20 | 3,980 | 4,195 | 3,920 | 4,085 | +25 | +0.6% | 13,212 |
| 2010/07/16 | 4,125 | 4,170 | 4,010 | 4,060 | -190 | -4.5% | 12,283 |
| 2010/07/15 | 4,460 | 4,475 | 4,250 | 4,250 | -200 | -4.5% | 13,807 |
| 2010/07/14 | 4,495 | 4,535 | 4,435 | 4,450 | -10 | -0.2% | 8,046 |
| 2010/07/13 | 4,610 | 4,660 | 4,460 | 4,460 | -155 | -3.4% | 8,642 |
| 2010/07/12 | 4,600 | 4,755 | 4,600 | 4,615 | -30 | -0.6% | 5,458 |
| 2010/07/09 | 4,695 | 4,820 | 4,600 | 4,645 | -25 | -0.5% | 9,293 |
| 2010/07/08 | 4,910 | 4,960 | 4,645 | 4,670 | -75 | -1.6% | 8,727 |
| 2010/07/07 | 4,990 | 5,000 | 4,735 | 4,745 | -155 | -3.2% | 9,716 |
| 2010/07/06 | 4,995 | 4,995 | 4,720 | 4,900 | -60 | -1.2% | 9,998 |
| 2010/07/05 | 4,500 | 5,050 | 4,500 | 4,960 | +415 | +9.1% | 15,437 |
| 2010/07/02 | 4,355 | 4,630 | 4,330 | 4,545 | +120 | +2.7% | 13,894 |
| 2010/07/01 | 4,445 | 4,500 | 4,370 | 4,425 | -160 | -3.5% | 10,881 |
| 2010/06/30 | 4,435 | 4,630 | 4,370 | 4,585 | -130 | -2.8% | 20,372 |
| 2010/06/29 | 4,910 | 5,140 | 4,660 | 4,715 | -295 | -5.9% | 15,688 |
| 2010/06/28 | 5,220 | 5,300 | 5,000 | 5,010 | -160 | -3.1% | 15,887 |
| 2010/06/25 | 5,320 | 5,440 | 5,160 | 5,170 | -230 | -4.3% | 13,558 |
| 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 |
3501～
3550
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
