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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,025 | 1,077 | 1,009 | 1,077 | +62 | +6.1% | 16,400 |
| 2024/04/25 | 1,014 | 1,018 | 993 | 1,015 | ±0 | ±0% | 6,300 |
| 2024/04/24 | 1,013 | 1,015 | 988 | 1,015 | +6 | +0.6% | 6,500 |
| 2024/04/23 | 1,003 | 1,016 | 996 | 1,009 | +9 | +0.9% | 6,800 |
| 2024/04/22 | 1,018 | 1,019 | 998 | 1,000 | +13 | +1.3% | 15,800 |
| 2024/04/19 | 1,049 | 1,049 | 980 | 987 | -63 | -6% | 30,700 |
| 2024/04/18 | 1,005 | 1,060 | 999 | 1,050 | +41 | +4.1% | 48,000 |
| 2024/04/17 | 1,057 | 1,061 | 1,009 | 1,009 | -52 | -4.9% | 31,800 |
| 2024/04/16 | 1,088 | 1,088 | 1,050 | 1,061 | -29 | -2.7% | 18,600 |
| 2024/04/15 | 1,100 | 1,100 | 1,077 | 1,090 | -23 | -2.1% | 24,200 |
| 2024/04/12 | 1,140 | 1,140 | 1,105 | 1,113 | -32 | -2.8% | 38,000 |
| 2024/04/11 | 1,150 | 1,155 | 1,138 | 1,145 | -15 | -1.3% | 12,000 |
| 2024/04/10 | 1,172 | 1,172 | 1,155 | 1,160 | -12 | -1% | 8,200 |
| 2024/04/09 | 1,180 | 1,180 | 1,150 | 1,172 | -8 | -0.7% | 22,200 |
| 2024/04/08 | 1,200 | 1,200 | 1,175 | 1,180 | -20 | -1.7% | 11,200 |
| 2024/04/05 | 1,200 | 1,210 | 1,175 | 1,200 | -29 | -2.4% | 37,800 |
| 2024/04/04 | 1,258 | 1,269 | 1,223 | 1,229 | -21 | -1.7% | 11,800 |
| 2024/04/03 | 1,233 | 1,255 | 1,221 | 1,250 | +4 | +0.3% | 16,700 |
| 2024/04/02 | 1,261 | 1,261 | 1,227 | 1,246 | -12 | -1% | 8,300 |
| 2024/04/01 | 1,276 | 1,276 | 1,245 | 1,258 | +12 | +1% | 11,100 |
| 2024/03/29 | 1,224 | 1,259 | 1,218 | 1,246 | +23 | +1.9% | 15,400 |
| 2024/03/28 | 1,230 | 1,261 | 1,213 | 1,223 | -32 | -2.5% | 28,200 |
| 2024/03/27 | 1,277 | 1,286 | 1,235 | 1,255 | -23 | -1.8% | 34,200 |
| 2024/03/26 | 1,308 | 1,309 | 1,278 | 1,278 | -7 | -0.5% | 8,800 |
| 2024/03/25 | 1,307 | 1,324 | 1,278 | 1,285 | -33 | -2.5% | 11,300 |
| 2024/03/22 | 1,307 | 1,320 | 1,295 | 1,318 | +11 | +0.8% | 30,000 |
| 2024/03/21 | 1,311 | 1,315 | 1,296 | 1,307 | +8 | +0.6% | 32,100 |
| 2024/03/19 | 1,315 | 1,315 | 1,298 | 1,299 | -10 | -0.8% | 6,500 |
| 2024/03/18 | 1,302 | 1,315 | 1,295 | 1,309 | ±0 | ±0% | 8,600 |
| 2024/03/15 | 1,322 | 1,332 | 1,309 | 1,309 | -19 | -1.4% | 6,500 |
| 2024/03/14 | 1,326 | 1,351 | 1,325 | 1,328 | -8 | -0.6% | 6,700 |
| 2024/03/13 | 1,320 | 1,479 | 1,320 | 1,336 | +16 | +1.2% | 102,900 |
| 2024/03/12 | 1,345 | 1,352 | 1,312 | 1,320 | -10 | -0.8% | 39,900 |
| 2024/03/11 | 1,300 | 1,348 | 1,260 | 1,330 | -30 | -2.2% | 128,900 |
| 2024/03/08 | 1,350 | 1,436 | 1,319 | 1,360 | +16 | +1.2% | 60,700 |
| 2024/03/07 | 1,361 | 1,364 | 1,333 | 1,344 | -17 | -1.2% | 20,400 |
| 2024/03/06 | 1,373 | 1,383 | 1,361 | 1,361 | +2 | +0.1% | 7,800 |
| 2024/03/05 | 1,392 | 1,392 | 1,359 | 1,359 | -52 | -3.7% | 11,600 |
| 2024/03/04 | 1,300 | 1,420 | 1,300 | 1,411 | +98 | +7.5% | 28,900 |
| 2024/03/01 | 1,312 | 1,330 | 1,295 | 1,313 | +5 | +0.4% | 10,500 |
| 2024/02/29 | 1,379 | 1,379 | 1,308 | 1,308 | -41 | -3% | 18,500 |
| 2024/02/28 | 1,351 | 1,364 | 1,319 | 1,349 | -10 | -0.7% | 18,600 |
| 2024/02/27 | 1,376 | 1,378 | 1,300 | 1,359 | -1 | -0.1% | 29,900 |
| 2024/02/26 | 1,464 | 1,475 | 1,342 | 1,360 | -105 | -7.2% | 76,300 |
| 2024/02/22 | 1,442 | 1,475 | 1,429 | 1,465 | +17 | +1.2% | 7,700 |
| 2024/02/21 | 1,446 | 1,459 | 1,416 | 1,448 | +3 | +0.2% | 4,900 |
| 2024/02/20 | 1,470 | 1,478 | 1,433 | 1,445 | +17 | +1.2% | 3,700 |
| 2024/02/19 | 1,343 | 1,430 | 1,343 | 1,428 | +74 | +5.5% | 9,200 |
| 2024/02/16 | 1,335 | 1,376 | 1,332 | 1,354 | ±0 | ±0% | 6,400 |
| 2024/02/15 | 1,424 | 1,424 | 1,335 | 1,354 | -70 | -4.9% | 11,700 |
1～
50
件表示中 / 1010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 | 107,700円 | +10.1% | -36.9% | 0.00% | 11.52倍 | 1.98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 | 69,500円 | 0.0% | -32.9% | 1.15% | 7.36倍 | 0.98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 |
| マイファーム | - | +16.1% | - | - | - | - |
|
- |
| イーエムネットＪ | 100,200円 | +2.7% | +0.8% | 3.19% | 46.60倍 | 2.68倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ロココ | 105,100円 | +8.6% | +5.8% | 1.90% | 12.12倍 | 1.68倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
市場注目の銘柄
チャート関連のコラム
