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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/15 | 1,158 | 1,167 | 1,113 | 1,134 | -24 | -2.1% | 89,000 |
2020/12/14 | 1,140 | 1,183 | 1,134 | 1,158 | +24 | +2.1% | 140,300 |
2020/12/11 | 1,110 | 1,152 | 1,093 | 1,134 | +53 | +4.9% | 179,000 |
2020/12/10 | 1,149 | 1,153 | 1,078 | 1,081 | -98 | -8.3% | 263,000 |
2020/12/09 | 1,152 | 1,210 | 1,137 | 1,179 | +46 | +4.1% | 228,600 |
2020/12/08 | 1,086 | 1,158 | 1,062 | 1,133 | +43 | +3.9% | 199,100 |
2020/12/07 | 1,125 | 1,151 | 1,077 | 1,090 | -63 | -5.5% | 233,500 |
2020/12/04 | 1,170 | 1,199 | 1,118 | 1,153 | -24 | -2% | 248,600 |
2020/12/03 | 1,256 | 1,256 | 1,172 | 1,177 | -87 | -6.9% | 321,900 |
2020/12/02 | 1,293 | 1,315 | 1,250 | 1,264 | -46 | -3.5% | 261,100 |
2020/12/01 | 1,340 | 1,352 | 1,305 | 1,310 | -61 | -4.4% | 246,100 |
2020/11/30 | 1,277 | 1,400 | 1,248 | 1,371 | +91 | +7.1% | 318,000 |
2020/11/27 | 1,375 | 1,383 | 1,246 | 1,280 | -4,240 | -76.8% | 378,500 |
2020/11/26 | 5,500 | 5,610 | 5,500 | 5,520 | -30 | -0.5% | 42,700 |
2020/11/25 | 5,700 | 5,700 | 5,490 | 5,550 | -100 | -1.8% | 70,900 |
2020/11/24 | 5,730 | 5,890 | 5,590 | 5,650 | +90 | +1.6% | 109,700 |
2020/11/20 | 5,550 | 5,600 | 5,390 | 5,560 | +70 | +1.3% | 55,000 |
2020/11/19 | 5,580 | 5,590 | 5,360 | 5,490 | -110 | -2% | 85,400 |
2020/11/18 | 5,480 | 5,700 | 5,380 | 5,600 | +30 | +0.5% | 96,600 |
2020/11/17 | 5,660 | 5,710 | 5,350 | 5,570 | -130 | -2.3% | 128,600 |
2020/11/16 | 5,630 | 5,970 | 5,630 | 5,700 | +230 | +4.2% | 189,500 |
2020/11/13 | 5,240 | 5,640 | 5,240 | 5,470 | +240 | +4.6% | 172,500 |
2020/11/12 | 5,180 | 5,310 | 5,090 | 5,230 | +210 | +4.2% | 91,000 |
2020/11/11 | 4,820 | 5,120 | 4,665 | 5,020 | +25 | +0.5% | 91,500 |
2020/11/10 | 5,210 | 5,290 | 4,880 | 4,995 | -365 | -6.8% | 134,700 |
2020/11/09 | 5,180 | 5,390 | 5,150 | 5,360 | +230 | +4.5% | 84,800 |
2020/11/06 | 5,330 | 5,450 | 5,090 | 5,130 | -140 | -2.7% | 92,700 |
2020/11/05 | 5,380 | 5,530 | 5,190 | 5,270 | -20 | -0.4% | 149,800 |
2020/11/04 | 5,240 | 5,320 | 5,000 | 5,290 | +250 | +5% | 135,600 |
2020/11/02 | 5,050 | 5,120 | 4,825 | 5,040 | +165 | +3.4% | 81,400 |
2020/10/30 | 5,310 | 5,420 | 4,800 | 4,875 | -425 | -8% | 138,700 |
2020/10/29 | 5,030 | 5,330 | 4,895 | 5,300 | +160 | +3.1% | 135,500 |
2020/10/28 | 4,850 | 5,220 | 4,850 | 5,140 | +315 | +6.5% | 131,700 |
2020/10/27 | 4,505 | 4,895 | 4,500 | 4,825 | +110 | +2.3% | 121,800 |
2020/10/26 | 5,020 | 5,030 | 4,690 | 4,715 | -285 | -5.7% | 76,300 |
951~
1000
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