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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
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
