フィードフォースグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/06/07 | 939 | 971 | 931 | 963 | +27 | +2.9% | 92,300 |
2021/06/04 | 959 | 959 | 920 | 936 | -23 | -2.4% | 103,000 |
2021/06/03 | 969 | 969 | 940 | 959 | +1 | +0.1% | 76,900 |
2021/06/02 | 964 | 972 | 958 | 958 | -8 | -0.8% | 58,700 |
2021/06/01 | 984 | 985 | 966 | 966 | -22 | -2.2% | 62,900 |
2021/05/31 | 996 | 1,008 | 984 | 988 | -12 | -1.2% | 53,400 |
2021/05/28 | 1,006 | 1,010 | 991 | 1,000 | -5 | -0.5% | 61,300 |
2021/05/27 | 1,002 | 1,014 | 986 | 1,005 | +4 | +0.4% | 105,800 |
2021/05/26 | 987 | 1,015 | 987 | 1,001 | +7 | +0.7% | 86,500 |
2021/05/25 | 989 | 1,004 | 972 | 994 | +15 | +1.5% | 66,600 |
2021/05/24 | 1,034 | 1,034 | 977 | 979 | -28 | -2.8% | 83,000 |
2021/05/21 | 995 | 1,014 | 985 | 1,007 | +37 | +3.8% | 114,100 |
2021/05/20 | 950 | 973 | 941 | 970 | +12 | +1.3% | 75,300 |
2021/05/19 | 945 | 984 | 937 | 958 | +6 | +0.6% | 155,200 |
2021/05/18 | 937 | 964 | 934 | 952 | +26 | +2.8% | 172,300 |
2021/05/17 | 950 | 971 | 910 | 926 | -144 | -13.5% | 471,100 |
2021/05/14 | 926 | 1,070 | 914 | 1,070 | +150 | +16.3% | 140,000 |
2021/05/13 | 913 | 947 | 880 | 920 | -13 | -1.4% | 262,800 |
2021/05/12 | 981 | 993 | 925 | 933 | -48 | -4.9% | 310,900 |
2021/05/11 | 1,001 | 1,001 | 981 | 981 | -29 | -2.9% | 162,300 |
2021/05/10 | 1,008 | 1,010 | 991 | 1,010 | +2 | +0.2% | 121,900 |
2021/05/07 | 1,000 | 1,024 | 1,000 | 1,008 | +7 | +0.7% | 97,400 |
2021/05/06 | 1,015 | 1,015 | 999 | 1,001 | ±0 | ±0% | 122,100 |
2021/04/30 | 1,008 | 1,019 | 1,001 | 1,001 | -10 | -1% | 136,100 |
2021/04/28 | 1,027 | 1,036 | 1,011 | 1,011 | -22 | -2.1% | 71,700 |
2021/04/27 | 1,045 | 1,059 | 1,031 | 1,033 | -2 | -0.2% | 75,400 |
2021/04/26 | 1,022 | 1,045 | 1,018 | 1,035 | +14 | +1.4% | 62,200 |
2021/04/23 | 1,015 | 1,070 | 1,010 | 1,021 | -1 | -0.1% | 106,400 |
2021/04/22 | 1,040 | 1,051 | 1,015 | 1,022 | +9 | +0.9% | 90,200 |
2021/04/21 | 1,042 | 1,045 | 1,010 | 1,013 | -46 | -4.3% | 273,200 |
2021/04/20 | 1,081 | 1,095 | 1,053 | 1,059 | -41 | -3.7% | 240,500 |
2021/04/19 | 1,113 | 1,116 | 1,098 | 1,100 | -12 | -1.1% | 81,900 |
2021/04/16 | 1,115 | 1,124 | 1,105 | 1,112 | +8 | +0.7% | 69,100 |
2021/04/15 | 1,136 | 1,136 | 1,087 | 1,104 | -35 | -3.1% | 169,600 |
2021/04/14 | 1,149 | 1,160 | 1,134 | 1,139 | -2 | -0.2% | 73,400 |
2021/04/13 | 1,162 | 1,165 | 1,135 | 1,141 | -21 | -1.8% | 87,800 |
2021/04/12 | 1,170 | 1,171 | 1,139 | 1,162 | +16 | +1.4% | 116,600 |
2021/04/09 | 1,146 | 1,165 | 1,142 | 1,146 | +11 | +1% | 156,900 |
2021/04/08 | 1,121 | 1,143 | 1,098 | 1,135 | +11 | +1% | 132,000 |
2021/04/07 | 1,121 | 1,142 | 1,109 | 1,124 | -4 | -0.4% | 121,100 |
2021/04/06 | 1,161 | 1,165 | 1,121 | 1,128 | -26 | -2.3% | 177,000 |
2021/04/05 | 1,198 | 1,205 | 1,153 | 1,154 | -23 | -2% | 260,300 |
2021/04/02 | 1,151 | 1,194 | 1,135 | 1,177 | +42 | +3.7% | 360,200 |
2021/04/01 | 1,195 | 1,212 | 1,132 | 1,135 | -60 | -5% | 504,000 |
2021/03/31 | 1,198 | 1,333 | 1,143 | 1,195 | +15 | +1.3% | 1,385,100 |
2021/03/30 | 1,149 | 1,202 | 1,149 | 1,180 | +44 | +3.9% | 190,500 |
2021/03/29 | 1,180 | 1,186 | 1,120 | 1,136 | -14 | -1.2% | 154,600 |
2021/03/26 | 1,136 | 1,156 | 1,119 | 1,150 | +37 | +3.3% | 124,400 |
2021/03/25 | 1,110 | 1,140 | 1,067 | 1,113 | -5 | -0.4% | 197,200 |
2021/03/24 | 1,150 | 1,161 | 1,117 | 1,118 | -52 | -4.4% | 114,000 |
851~
900
件表示中 / 1317件
類似銘柄と比較する
現在ご覧いただいている「FフォースG」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 |
---|---|---|---|---|---|---|---|---|
FフォースG | 53,200円 | +8.3% | +52.7% | 1.88% | 11.50倍 | 4.83倍 |
|
デジタルマーケティングの関連ツールを提供。SaaS育成中。ネット広告のアナグラム買収 |
極楽湯HD | 43,700円 | +6.5% | +94.4% | 0.00% | 11.83倍 | 4.11倍 |
|
「極楽湯」「RAKUSPA」の銭湯展開。店舗数業界首位。23年度中に中国売却し国内一本化 |
サニックス | 27,800円 | -2.0% | -58.5% | 0.00% | 12.16倍 | 1.46倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理や売電に加え新電力事業に進出 |
DmMiX | 28,200円 | -21.8% | +23.7% | 1.06% | 14.85倍 | 0.97倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。NTTドコモ、NTT比率高い |
QBネットHD | 100,900円 | +3.9% | -10.9% | 3.47% | 10.86倍 | 0.93倍 |
|
低価格ヘアカット専門店「QBハウス」を全国展開、FCも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム