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 |
---|---|---|---|---|---|---|---|
2020/05/27 | 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 |
2020/05/08 | 1,393 | 1,407 | 1,315 | 1,356 | +8 | +0.6% | 82,400 |
2020/05/07 | 1,325 | 1,396 | 1,324 | 1,348 | +83 | +6.6% | 92,200 |
2020/05/01 | 1,270 | 1,330 | 1,222 | 1,265 | -17 | -1.3% | 108,700 |
2020/04/30 | 1,176 | 1,315 | 1,165 | 1,282 | +141 | +12.4% | 190,500 |
2020/04/28 | 1,157 | 1,187 | 1,113 | 1,141 | -29 | -2.5% | 124,100 |
2020/04/27 | 1,165 | 1,248 | 1,148 | 1,170 | +16 | +1.4% | 107,400 |
2020/04/24 | 1,211 | 1,221 | 1,151 | 1,154 | -67 | -5.5% | 43,800 |
2020/04/23 | 1,190 | 1,267 | 1,190 | 1,221 | +37 | +3.1% | 42,800 |
2020/04/22 | 1,185 | 1,202 | 1,141 | 1,184 | -51 | -4.1% | 58,700 |
2020/04/21 | 1,330 | 1,338 | 1,231 | 1,235 | -138 | -10.1% | 97,700 |
2020/04/20 | 1,275 | 1,380 | 1,272 | 1,373 | +93 | +7.3% | 102,300 |
2020/04/17 | 1,310 | 1,326 | 1,271 | 1,280 | -30 | -2.3% | 82,400 |
2020/04/16 | 1,351 | 1,387 | 1,297 | 1,310 | -101 | -7.2% | 150,000 |
2020/04/15 | 1,402 | 1,490 | 1,390 | 1,411 | -20 | -1.4% | 113,800 |
2020/04/14 | 1,369 | 1,470 | 1,353 | 1,431 | +41 | +2.9% | 81,300 |
2020/04/13 | 1,313 | 1,449 | 1,303 | 1,390 | +40 | +3% | 139,800 |
2020/04/10 | 1,322 | 1,365 | 1,257 | 1,350 | -32 | -2.3% | 189,400 |
2020/04/09 | 1,340 | 1,438 | 1,340 | 1,382 | +77 | +5.9% | 64,500 |
2020/04/08 | 1,175 | 1,460 | 1,133 | 1,305 | +140 | +12% | 119,800 |
2020/04/07 | 1,134 | 1,193 | 1,090 | 1,165 | +83 | +7.7% | 78,900 |
2020/04/06 | 1,110 | 1,113 | 1,035 | 1,082 | +1 | +0.1% | 50,400 |
2020/04/03 | 1,250 | 1,250 | 1,078 | 1,081 | -169 | -13.5% | 66,000 |
2020/04/02 | 1,290 | 1,301 | 1,193 | 1,250 | -67 | -5.1% | 47,200 |
2020/04/01 | 1,381 | 1,405 | 1,305 | 1,317 | -43 | -3.2% | 37,100 |
2020/03/31 | 1,500 | 1,512 | 1,328 | 1,360 | -140 | -9.3% | 118,000 |
2020/03/30 | 1,700 | 1,810 | 1,363 | 1,500 | -263 | -14.9% | 168,800 |
2020/03/27 | 1,889 | 1,900 | 1,728 | 1,763 | -66 | -3.6% | 38,600 |
2020/03/26 | 1,801 | 1,862 | 1,770 | 1,829 | -57 | -3% | 18,700 |
2020/03/25 | 1,850 | 1,887 | 1,805 | 1,886 | +153 | +8.8% | 38,100 |
2020/03/24 | 1,620 | 1,750 | 1,620 | 1,733 | +168 | +10.7% | 35,600 |
2020/03/23 | 1,528 | 1,579 | 1,460 | 1,565 | -3 | -0.2% | 38,100 |
2020/03/19 | 1,726 | 1,769 | 1,450 | 1,568 | -140 | -8.2% | 62,700 |
2020/03/18 | 1,801 | 1,857 | 1,670 | 1,708 | -34 | -2% | 52,300 |
2020/03/17 | 1,675 | 1,888 | 1,621 | 1,742 | -8 | -0.5% | 84,300 |
2020/03/16 | 1,990 | 1,990 | 1,718 | 1,750 | -160 | -8.4% | 74,700 |
2020/03/13 | 1,892 | 1,989 | 1,725 | 1,910 | -204 | -9.6% | 113,800 |
2020/03/12 | 2,102 | 2,240 | 2,011 | 2,114 | -28 | -1.3% | 69,600 |
1251~
1300
件表示中 / 1465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 | 55,000円 | +12.6% | +19.4% | 1.82% | 11.14倍 | 4.16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 |
ぐるなび | 24,600円 | +10.7% | -19.5% | 0.00% | 59.28倍 | 2.82倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Gが大株主 |
アドウェイズ | 32,900円 | -7.8% | -66.2% | 1.93% | 645.10倍 | 0.96倍 |
|
アフィリエイト(成果報酬型)広告で国内大手。広告配信システム「UNICORN」育成中 |
HANATOUR | 108,100円 | +8.1% | +6.5% | 3.42% | 8.70倍 | 3.91倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
ロイヤルホテル | 88,500円 | +16.0% | +13.1% | 0.56% | 33.79倍 | 0.89倍 |
|
「リーガロイヤルホテル」展開。23年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム