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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
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
