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 |
---|---|---|---|---|---|---|---|
2021/03/02 | 1,246 | 1,267 | 1,166 | 1,185 | -47 | -3.8% | 329,100 |
2021/03/01 | 1,268 | 1,300 | 1,229 | 1,232 | -28 | -2.2% | 184,700 |
2021/02/26 | 1,226 | 1,275 | 1,215 | 1,260 | -40 | -3.1% | 314,400 |
2021/02/25 | 1,275 | 1,330 | 1,225 | 1,300 | +55 | +4.4% | 538,800 |
2021/02/24 | 1,319 | 1,342 | 1,214 | 1,245 | -60 | -4.6% | 1,232,600 |
2021/02/22 | 1,305 | 1,305 | 1,241 | 1,305 | +300 | +29.9% | 1,059,500 |
2021/02/19 | 1,001 | 1,022 | 992 | 1,005 | -6 | -0.6% | 136,700 |
2021/02/18 | 1,033 | 1,048 | 1,006 | 1,011 | -18 | -1.7% | 90,800 |
2021/02/17 | 1,065 | 1,077 | 1,026 | 1,029 | -39 | -3.7% | 92,400 |
2021/02/16 | 1,100 | 1,120 | 1,062 | 1,068 | -30 | -2.7% | 153,600 |
2021/02/15 | 1,031 | 1,098 | 1,031 | 1,098 | +61 | +5.9% | 144,200 |
2021/02/12 | 1,029 | 1,040 | 1,001 | 1,037 | +8 | +0.8% | 110,300 |
2021/02/10 | 1,012 | 1,041 | 1,010 | 1,029 | +18 | +1.8% | 68,000 |
2021/02/09 | 1,012 | 1,026 | 1,000 | 1,011 | -7 | -0.7% | 79,200 |
2021/02/08 | 1,015 | 1,035 | 1,008 | 1,018 | +4 | +0.4% | 70,000 |
2021/02/05 | 1,027 | 1,061 | 1,013 | 1,014 | -10 | -1% | 203,400 |
2021/02/04 | 1,031 | 1,042 | 1,012 | 1,024 | -10 | -1% | 48,200 |
2021/02/03 | 1,049 | 1,055 | 1,025 | 1,034 | -13 | -1.2% | 73,600 |
2021/02/02 | 1,053 | 1,079 | 1,035 | 1,047 | +24 | +2.3% | 68,500 |
2021/02/01 | 999 | 1,044 | 999 | 1,023 | +24 | +2.4% | 101,500 |
2021/01/29 | 1,034 | 1,043 | 990 | 999 | -25 | -2.4% | 158,500 |
2021/01/28 | 1,025 | 1,053 | 1,023 | 1,024 | -50 | -4.7% | 142,200 |
2021/01/27 | 1,105 | 1,119 | 1,068 | 1,074 | -28 | -2.5% | 115,700 |
2021/01/26 | 1,126 | 1,160 | 1,102 | 1,102 | -34 | -3% | 96,300 |
2021/01/25 | 1,133 | 1,147 | 1,118 | 1,136 | -17 | -1.5% | 104,800 |
2021/01/22 | 1,099 | 1,169 | 1,081 | 1,153 | +47 | +4.2% | 163,800 |
2021/01/21 | 1,158 | 1,159 | 1,095 | 1,106 | -38 | -3.3% | 159,400 |
2021/01/20 | 1,131 | 1,156 | 1,123 | 1,144 | +19 | +1.7% | 207,100 |
2021/01/19 | 1,061 | 1,155 | 1,061 | 1,125 | +61 | +5.7% | 357,300 |
2021/01/18 | 974 | 1,065 | 974 | 1,064 | +75 | +7.6% | 282,000 |
2021/01/15 | 1,004 | 1,012 | 974 | 989 | -22 | -2.2% | 214,900 |
2021/01/14 | 1,008 | 1,029 | 1,000 | 1,011 | -10 | -1% | 144,000 |
2021/01/13 | 1,009 | 1,040 | 998 | 1,021 | +11 | +1.1% | 153,500 |
2021/01/12 | 1,026 | 1,037 | 995 | 1,010 | -35 | -3.3% | 258,500 |
2021/01/08 | 1,045 | 1,075 | 1,028 | 1,045 | +5 | +0.5% | 142,100 |
2021/01/07 | 1,021 | 1,066 | 1,021 | 1,040 | +17 | +1.7% | 216,600 |
2021/01/06 | 1,052 | 1,097 | 1,015 | 1,023 | -32 | -3% | 283,000 |
2021/01/05 | 1,091 | 1,107 | 1,050 | 1,055 | -48 | -4.4% | 257,300 |
2021/01/04 | 1,130 | 1,150 | 1,095 | 1,103 | -43 | -3.8% | 196,000 |
2020/12/30 | 1,138 | 1,177 | 1,116 | 1,146 | -2 | -0.2% | 157,800 |
2020/12/29 | 1,223 | 1,234 | 1,148 | 1,148 | -56 | -4.7% | 273,600 |
2020/12/28 | 1,170 | 1,319 | 1,130 | 1,204 | +34 | +2.9% | 668,600 |
2020/12/25 | 1,198 | 1,226 | 1,140 | 1,170 | -17 | -1.4% | 140,100 |
2020/12/24 | 1,155 | 1,206 | 1,141 | 1,187 | +32 | +2.8% | 159,400 |
2020/12/23 | 1,108 | 1,183 | 1,107 | 1,155 | +63 | +5.8% | 274,700 |
2020/12/22 | 1,132 | 1,152 | 1,078 | 1,092 | -62 | -5.4% | 225,400 |
2020/12/21 | 1,103 | 1,185 | 1,102 | 1,154 | +51 | +4.6% | 197,800 |
2020/12/18 | 1,122 | 1,145 | 1,095 | 1,103 | -26 | -2.3% | 138,500 |
2020/12/17 | 1,123 | 1,160 | 1,110 | 1,129 | +7 | +0.6% | 122,000 |
2020/12/16 | 1,134 | 1,145 | 1,100 | 1,122 | -12 | -1.1% | 93,600 |
901~
950
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 | 42,800円 | +8.3% | +52.7% | 0.00% | 9.26倍 | 3.89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 | 4,100円 | +28.6% | - | 0.00% | - | 1.95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 | 99,900円 | -3.2% | -35.7% | 1.50% | 26.26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 | 85,100円 | +0.7% | +1.9% | 4.47% | 12.37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