フォースタートアップスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 919 | 919 | 832 | 854 | -66 | -7.2% | 7,100 |
| 2025/04/08 | 901 | 925 | 900 | 920 | +50 | +5.7% | 2,400 |
| 2025/04/07 | 843 | 918 | 843 | 870 | -108 | -11% | 7,600 |
| 2025/04/04 | 1,000 | 1,020 | 950 | 978 | - | - | 3,100 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 1,067 | 1,089 | 1,015 | 1,015 | - | - | 1,400 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,072 | 1,095 | 1,070 | 1,095 | -5 | -0.5% | 900 |
| 2025/03/28 | 1,097 | 1,100 | 1,030 | 1,100 | -25 | -2.2% | 2,000 |
| 2025/03/27 | 1,120 | 1,125 | 1,104 | 1,125 | +2 | +0.2% | 300 |
| 2025/03/26 | 1,124 | 1,141 | 1,123 | 1,123 | -10 | -0.9% | 1,300 |
| 2025/03/25 | 1,135 | 1,144 | 1,130 | 1,133 | -32 | -2.7% | 1,500 |
| 2025/03/24 | 1,179 | 1,179 | 1,160 | 1,165 | +6 | +0.5% | 3,000 |
| 2025/03/21 | 1,182 | 1,182 | 1,159 | 1,159 | -10 | -0.9% | 6,900 |
| 2025/03/19 | 1,166 | 1,179 | 1,160 | 1,169 | +4 | +0.3% | 8,900 |
| 2025/03/18 | 1,139 | 1,167 | 1,139 | 1,165 | +30 | +2.6% | 8,900 |
| 2025/03/17 | 1,129 | 1,139 | 1,128 | 1,135 | +6 | +0.5% | 5,700 |
| 2025/03/14 | 1,129 | 1,138 | 1,129 | 1,129 | ±0 | ±0% | 3,300 |
| 2025/03/13 | 1,133 | 1,133 | 1,129 | 1,129 | +9 | +0.8% | 3,300 |
| 2025/03/12 | 1,088 | 1,120 | 1,088 | 1,120 | +33 | +3% | 1,700 |
| 2025/03/11 | 1,112 | 1,112 | 1,064 | 1,087 | -3 | -0.3% | 9,100 |
| 2025/03/10 | 1,110 | 1,110 | 1,089 | 1,090 | -20 | -1.8% | 4,900 |
| 2025/03/07 | 1,130 | 1,131 | 1,110 | 1,110 | -20 | -1.8% | 6,600 |
| 2025/03/06 | 1,134 | 1,140 | 1,128 | 1,130 | -4 | -0.4% | 5,300 |
| 2025/03/05 | 1,128 | 1,140 | 1,118 | 1,134 | +6 | +0.5% | 3,900 |
| 2025/03/04 | 1,119 | 1,128 | 1,119 | 1,128 | +9 | +0.8% | 5,500 |
| 2025/03/03 | 1,121 | 1,127 | 1,119 | 1,119 | -2 | -0.2% | 4,100 |
| 2025/02/28 | 1,114 | 1,121 | 1,114 | 1,121 | +7 | +0.6% | 4,100 |
| 2025/02/27 | 1,100 | 1,124 | 1,100 | 1,114 | +14 | +1.3% | 5,900 |
| 2025/02/26 | 1,114 | 1,114 | 1,100 | 1,100 | +1 | +0.1% | 3,800 |
| 2025/02/25 | 1,110 | 1,113 | 1,077 | 1,099 | -11 | -1% | 8,800 |
| 2025/02/21 | 1,115 | 1,115 | 1,110 | 1,110 | -5 | -0.4% | 3,100 |
| 2025/02/20 | 1,129 | 1,129 | 1,115 | 1,115 | -5 | -0.4% | 6,700 |
| 2025/02/19 | 1,095 | 1,120 | 1,095 | 1,120 | +25 | +2.3% | 10,400 |
| 2025/02/18 | 1,077 | 1,095 | 1,063 | 1,095 | +35 | +3.3% | 4,300 |
| 2025/02/17 | 1,036 | 1,087 | 1,036 | 1,060 | +27 | +2.6% | 5,900 |
| 2025/02/14 | 1,027 | 1,033 | 1,025 | 1,033 | +14 | +1.4% | 4,100 |
| 2025/02/13 | 1,005 | 1,028 | 1,005 | 1,019 | +14 | +1.4% | 9,100 |
| 2025/02/12 | 1,004 | 1,022 | 1,004 | 1,005 | +1 | +0.1% | 7,900 |
| 2025/02/10 | 1,001 | 1,030 | 1,000 | 1,004 | -114 | -10.2% | 36,600 |
| 2025/02/07 | 1,139 | 1,162 | 1,118 | 1,118 | -21 | -1.8% | 8,800 |
| 2025/02/06 | 1,118 | 1,155 | 1,118 | 1,139 | -9 | -0.8% | 4,100 |
| 2025/02/05 | 1,150 | 1,150 | 1,146 | 1,148 | +2 | +0.2% | 4,400 |
| 2025/02/04 | 1,129 | 1,146 | 1,122 | 1,146 | -4 | -0.3% | 2,500 |
| 2025/02/03 | 1,140 | 1,150 | 1,131 | 1,150 | -2 | -0.2% | 2,300 |
| 2025/01/31 | 1,150 | 1,155 | 1,135 | 1,152 | -3 | -0.3% | 9,100 |
| 2025/01/30 | 1,154 | 1,157 | 1,150 | 1,155 | +2 | +0.2% | 1,800 |
| 2025/01/29 | 1,090 | 1,153 | 1,090 | 1,153 | +33 | +2.9% | 8,400 |
| 2025/01/28 | 1,073 | 1,120 | 1,073 | 1,120 | +47 | +4.4% | 2,800 |
| 2025/01/27 | 1,080 | 1,130 | 1,073 | 1,073 | -7 | -0.6% | 5,100 |
1～
50
件表示中 / 1241件
類似銘柄と比較する
現在ご覧いただいている「フォースタ」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 |
|---|---|---|---|---|---|---|---|---|
| フォースタ | 85,400円 | +8.3% | -14.7% | 0.00% | 10.87倍 | 1.28倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| ブラス | 55,600円 | +8.3% | +25.2% | 1.44% | 8.06倍 | 0.74倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| ホープ | 19,100円 | +18.3% | +24.1% | 0.00% | 9.07倍 | 3.09倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| インターグ | - | +39.7% | +107.8% | - | - | - |
|
- |
| 旅工房 | 15,600円 | +1.5% | - | 0.00% | - | 1.45倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
市場注目の銘柄
チャート関連のコラム
