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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 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 |
2020/05/28 | 1,734 | 1,747 | 1,594 | 1,650 | -61 | -3.6% | 71,000 |
2020/05/27 | 1,701 | 1,746 | 1,691 | 1,711 | +24 | +1.4% | 50,000 |
2020/05/26 | 1,746 | 1,819 | 1,661 | 1,687 | -59 | -3.4% | 130,700 |
2020/05/25 | 1,666 | 1,750 | 1,630 | 1,746 | +131 | +8.1% | 95,800 |
2020/05/22 | 1,695 | 1,709 | 1,585 | 1,615 | -58 | -3.5% | 134,300 |
2020/05/21 | 1,480 | 1,710 | 1,480 | 1,673 | +217 | +14.9% | 220,200 |
2020/05/20 | 1,395 | 1,469 | 1,380 | 1,456 | +86 | +6.3% | 62,200 |
2020/05/19 | 1,397 | 1,417 | 1,356 | 1,370 | -24 | -1.7% | 30,200 |
2020/05/18 | 1,394 | 1,410 | 1,373 | 1,394 | +30 | +2.2% | 28,300 |
2020/05/15 | 1,393 | 1,416 | 1,326 | 1,364 | -9 | -0.7% | 46,100 |
2020/05/14 | 1,443 | 1,470 | 1,371 | 1,373 | -100 | -6.8% | 60,500 |
2020/05/13 | 1,431 | 1,500 | 1,385 | 1,473 | +12 | +0.8% | 52,200 |
2020/05/12 | 1,481 | 1,513 | 1,453 | 1,461 | -21 | -1.4% | 74,900 |
2020/05/11 | 1,386 | 1,529 | 1,386 | 1,482 | +126 | +9.3% | 106,600 |
1051~
1100
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 | 42,700円 | +8.3% | +52.7% | 0.00% | 9.24倍 | 3.88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 | 23,000円 | -21.8% | -1.7% | 1.30% | 15.24倍 | 0.79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 | 99,900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 | 85,000円 | +0.7% | +1.9% | 4.47% | 12.36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