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 |
---|---|---|---|---|---|---|---|
2020/08/11 | 4,710 | 4,825 | 4,570 | 4,590 | -40 | -0.9% | 161,900 |
2020/08/07 | 4,690 | 4,725 | 4,450 | 4,630 | +135 | +3% | 195,900 |
2020/08/06 | 4,450 | 4,630 | 4,360 | 4,495 | +165 | +3.8% | 228,700 |
2020/08/05 | 4,050 | 4,435 | 4,010 | 4,330 | +315 | +7.8% | 210,200 |
2020/08/04 | 4,160 | 4,360 | 4,015 | 4,015 | -110 | -2.7% | 172,900 |
2020/08/03 | 4,085 | 4,300 | 3,935 | 4,125 | +275 | +7.1% | 203,800 |
2020/07/31 | 3,980 | 4,090 | 3,620 | 3,850 | -80 | -2% | 229,900 |
2020/07/30 | 3,480 | 4,020 | 3,480 | 3,930 | +510 | +14.9% | 383,200 |
2020/07/29 | 3,465 | 3,495 | 3,310 | 3,420 | -45 | -1.3% | 68,200 |
2020/07/28 | 3,590 | 3,625 | 3,405 | 3,465 | -35 | -1% | 137,000 |
2020/07/27 | 3,180 | 3,580 | 3,130 | 3,500 | +255 | +7.9% | 191,700 |
2020/07/22 | 3,050 | 3,335 | 3,000 | 3,245 | +215 | +7.1% | 145,800 |
2020/07/21 | 3,050 | 3,160 | 2,993 | 3,030 | +15 | +0.5% | 127,100 |
2020/07/20 | 3,300 | 3,300 | 2,975 | 3,015 | -220 | -6.8% | 160,400 |
2020/07/17 | 3,310 | 3,390 | 3,165 | 3,235 | -100 | -3% | 91,000 |
2020/07/16 | 3,215 | 3,400 | 3,200 | 3,335 | +85 | +2.6% | 98,800 |
2020/07/15 | 3,260 | 3,360 | 3,150 | 3,250 | +30 | +0.9% | 110,400 |
2020/07/14 | 3,345 | 3,410 | 3,125 | 3,220 | -195 | -5.7% | 136,600 |
2020/07/13 | 3,235 | 3,430 | 3,155 | 3,415 | +210 | +6.6% | 103,700 |
2020/07/10 | 3,250 | 3,595 | 3,180 | 3,205 | -45 | -1.4% | 230,000 |
2020/07/09 | 3,325 | 3,345 | 3,120 | 3,250 | -75 | -2.3% | 113,400 |
2020/07/08 | 3,250 | 3,390 | 3,180 | 3,325 | +180 | +5.7% | 167,600 |
2020/07/07 | 2,916 | 3,210 | 2,916 | 3,145 | +231 | +7.9% | 142,100 |
2020/07/06 | 3,085 | 3,090 | 2,912 | 2,914 | -101 | -3.3% | 108,200 |
2020/07/03 | 2,970 | 3,200 | 2,908 | 3,015 | -15 | -0.5% | 205,100 |
2020/07/02 | 3,615 | 3,715 | 2,995 | 3,030 | -445 | -12.8% | 530,900 |
2020/07/01 | 3,025 | 3,475 | 2,974 | 3,475 | +501 | +16.8% | 321,700 |
2020/06/30 | 3,050 | 3,290 | 2,622 | 2,974 | +73 | +2.5% | 338,800 |
2020/06/29 | 2,995 | 3,145 | 2,850 | 2,901 | -199 | -6.4% | 125,700 |
2020/06/26 | 2,875 | 3,100 | 2,858 | 3,100 | +294 | +10.5% | 128,800 |
2020/06/25 | 3,030 | 3,030 | 2,806 | 2,806 | -294 | -9.5% | 189,700 |
2020/06/24 | 3,110 | 3,395 | 3,000 | 3,100 | -30 | -1% | 179,000 |
2020/06/23 | 3,275 | 3,350 | 3,030 | 3,130 | -95 | -2.9% | 267,200 |
2020/06/22 | 3,225 | 3,225 | 3,055 | 3,225 | +503 | +18.5% | 327,500 |
2020/06/19 | 2,719 | 2,735 | 2,618 | 2,722 | +101 | +3.9% | 78,100 |
2020/06/18 | 2,645 | 2,766 | 2,554 | 2,621 | -74 | -2.7% | 112,800 |
2020/06/17 | 2,635 | 2,695 | 2,516 | 2,695 | +61 | +2.3% | 139,700 |
2020/06/16 | 2,334 | 2,634 | 2,274 | 2,634 | +500 | +23.4% | 256,200 |
2020/06/15 | 2,047 | 2,242 | 2,047 | 2,134 | +127 | +6.3% | 157,200 |
2020/06/12 | 1,860 | 2,074 | 1,850 | 2,007 | -18 | -0.9% | 104,800 |
2020/06/11 | 2,041 | 2,175 | 2,003 | 2,025 | -33 | -1.6% | 104,700 |
2020/06/10 | 2,065 | 2,097 | 2,015 | 2,058 | -32 | -1.5% | 67,900 |
2020/06/09 | 2,042 | 2,215 | 2,029 | 2,090 | +47 | +2.3% | 173,300 |
2020/06/08 | 1,816 | 2,140 | 1,792 | 2,043 | +267 | +15% | 201,200 |
2020/06/05 | 1,690 | 1,790 | 1,665 | 1,776 | +89 | +5.3% | 59,100 |
2020/06/04 | 1,795 | 1,795 | 1,664 | 1,687 | -68 | -3.9% | 98,900 |
2020/06/03 | 1,832 | 1,860 | 1,730 | 1,755 | -59 | -3.3% | 87,600 |
2020/06/02 | 1,772 | 1,849 | 1,751 | 1,814 | +82 | +4.7% | 98,100 |
2020/06/01 | 1,684 | 1,750 | 1,660 | 1,732 | +64 | +3.8% | 63,500 |
2020/05/29 | 1,648 | 1,676 | 1,629 | 1,668 | +18 | +1.1% | 34,000 |
1051~
1100
件表示中 / 1316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% | 0.00% | 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 |
YCP | 55,500円 | - | - | - | - | - |
|
- |
T&Gニーズ | 87,400円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.84倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第2の柱へ育成 |
きんえい | 406,000円 | -1.4% | -1.6% | 0.25% | 73.03倍 | 4.46倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
マイクロ波化 | 72,300円 | -8.2% | -69.2% | 0.00% | 308.97倍 | 16.69倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
市場注目の銘柄
チャート関連のコラム