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 |
---|---|---|---|---|---|---|---|
2021/05/17 | 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 |
2021/03/23 | 1,234 | 1,234 | 1,160 | 1,170 | -49 | -4% | 155,800 |
2021/03/22 | 1,213 | 1,246 | 1,194 | 1,219 | +12 | +1% | 129,300 |
2021/03/19 | 1,187 | 1,212 | 1,180 | 1,207 | -16 | -1.3% | 102,800 |
2021/03/18 | 1,203 | 1,235 | 1,190 | 1,223 | +7 | +0.6% | 108,400 |
2021/03/17 | 1,210 | 1,251 | 1,193 | 1,216 | +6 | +0.5% | 137,600 |
2021/03/16 | 1,159 | 1,223 | 1,144 | 1,210 | +48 | +4.1% | 121,400 |
2021/03/15 | 1,202 | 1,209 | 1,149 | 1,162 | -41 | -3.4% | 139,400 |
2021/03/12 | 1,149 | 1,214 | 1,134 | 1,203 | +69 | +6.1% | 175,100 |
2021/03/11 | 1,090 | 1,140 | 1,070 | 1,134 | +30 | +2.7% | 103,500 |
2021/03/10 | 1,123 | 1,129 | 1,091 | 1,104 | +1 | +0.1% | 54,600 |
2021/03/09 | 1,065 | 1,125 | 1,065 | 1,103 | +23 | +2.1% | 102,400 |
2021/03/08 | 1,107 | 1,135 | 1,065 | 1,080 | +5 | +0.5% | 153,300 |
2021/03/05 | 1,101 | 1,108 | 999 | 1,075 | -56 | -5% | 288,500 |
2021/03/04 | 1,121 | 1,139 | 1,095 | 1,131 | -11 | -1% | 211,200 |
2021/03/03 | 1,165 | 1,177 | 1,130 | 1,142 | -43 | -3.6% | 227,300 |
851~
900
件表示中 / 1302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 | 43,000円 | +8.3% | +52.7% | 0.00% | 9.30倍 | 3.90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 |
DmMiX | 22,800円 | -21.8% | -1.7% | 1.32% | 15.10倍 | 0.78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 |
MDNT | 4,200円 | +28.6% | - | 0.00% | - | 2.00倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造(CDMO)も |
ライドオンEX | 99,800円 | -3.2% | -35.7% | 1.50% | 26.23倍 | 1.35倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をFC・直営で全国展開。海外も。下期偏重 |
明豊ファシリ | 84,900円 | +0.7% | +1.9% | 4.48% | 12.34倍 | 1.95倍 |
|
事務所や工場、学校などの建設・移転を支援するCM(コンストラクションマネジメント)主力 |
市場注目の銘柄
チャート関連のコラム