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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,487 | 1,575 | 1,487 | 1,550 | +60 | +4% | 26,500 |
| 2025/07/04 | 1,487 | 1,494 | 1,481 | 1,490 | +21 | +1.4% | 4,400 |
| 2025/07/03 | 1,471 | 1,494 | 1,464 | 1,469 | ±0 | ±0% | 2,000 |
| 2025/07/02 | 1,457 | 1,505 | 1,457 | 1,469 | -4 | -0.3% | 4,200 |
| 2025/07/01 | 1,471 | 1,530 | 1,456 | 1,473 | +28 | +1.9% | 19,300 |
| 2025/06/30 | 1,490 | 1,490 | 1,441 | 1,445 | -15 | -1% | 8,500 |
| 2025/06/27 | 1,497 | 1,497 | 1,459 | 1,460 | -19 | -1.3% | 8,600 |
| 2025/06/26 | 1,499 | 1,499 | 1,456 | 1,479 | -14 | -0.9% | 13,800 |
| 2025/06/25 | 1,500 | 1,510 | 1,432 | 1,493 | +29 | +2% | 35,300 |
| 2025/06/24 | 1,377 | 1,464 | 1,369 | 1,464 | +112 | +8.3% | 34,000 |
| 2025/06/23 | 1,374 | 1,385 | 1,352 | 1,352 | -27 | -2% | 11,400 |
| 2025/06/20 | 1,397 | 1,397 | 1,359 | 1,379 | +6 | +0.4% | 13,000 |
| 2025/06/19 | 1,390 | 1,400 | 1,355 | 1,373 | +43 | +3.2% | 20,800 |
| 2025/06/18 | 1,374 | 1,374 | 1,315 | 1,330 | -43 | -3.1% | 12,400 |
| 2025/06/17 | 1,370 | 1,375 | 1,344 | 1,373 | +8 | +0.6% | 11,400 |
| 2025/06/16 | 1,333 | 1,395 | 1,333 | 1,365 | +23 | +1.7% | 13,600 |
| 2025/06/13 | 1,385 | 1,385 | 1,342 | 1,342 | -43 | -3.1% | 7,300 |
| 2025/06/12 | 1,399 | 1,399 | 1,374 | 1,385 | -14 | -1% | 4,000 |
| 2025/06/11 | 1,397 | 1,401 | 1,383 | 1,399 | +2 | +0.1% | 25,900 |
| 2025/06/10 | 1,380 | 1,405 | 1,380 | 1,397 | -1 | -0.1% | 23,000 |
| 2025/06/09 | 1,378 | 1,400 | 1,371 | 1,398 | +29 | +2.1% | 31,600 |
| 2025/06/06 | 1,332 | 1,369 | 1,314 | 1,369 | +36 | +2.7% | 17,600 |
| 2025/06/05 | 1,293 | 1,333 | 1,293 | 1,333 | +41 | +3.2% | 8,900 |
| 2025/06/04 | 1,323 | 1,323 | 1,285 | 1,292 | -12 | -0.9% | 8,100 |
| 2025/06/03 | 1,311 | 1,311 | 1,292 | 1,304 | -7 | -0.5% | 8,500 |
| 2025/06/02 | 1,323 | 1,323 | 1,299 | 1,311 | +12 | +0.9% | 13,100 |
| 2025/05/30 | 1,310 | 1,310 | 1,296 | 1,299 | -11 | -0.8% | 11,500 |
| 2025/05/29 | 1,336 | 1,370 | 1,300 | 1,310 | -20 | -1.5% | 17,500 |
| 2025/05/28 | 1,325 | 1,420 | 1,284 | 1,330 | +35 | +2.7% | 35,700 |
| 2025/05/27 | 1,328 | 1,332 | 1,295 | 1,295 | -29 | -2.2% | 19,900 |
| 2025/05/26 | 1,315 | 1,333 | 1,302 | 1,324 | -11 | -0.8% | 6,600 |
| 2025/05/23 | 1,328 | 1,349 | 1,309 | 1,335 | +18 | +1.4% | 7,800 |
| 2025/05/22 | 1,325 | 1,330 | 1,300 | 1,317 | -10 | -0.8% | 4,400 |
| 2025/05/21 | 1,338 | 1,355 | 1,327 | 1,327 | -30 | -2.2% | 9,800 |
| 2025/05/20 | 1,410 | 1,410 | 1,351 | 1,357 | -60 | -4.2% | 14,000 |
| 2025/05/19 | 1,306 | 1,420 | 1,306 | 1,417 | +112 | +8.6% | 76,700 |
| 2025/05/16 | 1,300 | 1,339 | 1,273 | 1,305 | +5 | +0.4% | 23,500 |
| 2025/05/15 | 1,367 | 1,368 | 1,258 | 1,300 | -91 | -6.5% | 53,300 |
| 2025/05/14 | 1,314 | 1,410 | 1,290 | 1,391 | +66 | +5% | 90,100 |
| 2025/05/13 | 1,368 | 1,397 | 1,290 | 1,325 | -73 | -5.2% | 111,500 |
| 2025/05/12 | 1,420 | 1,420 | 1,280 | 1,398 | +278 | +24.8% | 330,000 |
| 2025/05/09 | 1,080 | 1,120 | 1,080 | 1,120 | +40 | +3.7% | 4,800 |
| 2025/05/08 | 1,099 | 1,099 | 1,074 | 1,080 | -20 | -1.8% | 1,400 |
| 2025/05/07 | 1,050 | 1,100 | 1,050 | 1,100 | +70 | +6.8% | 6,600 |
| 2025/05/02 | 1,050 | 1,050 | 1,030 | 1,030 | -10 | -1% | 700 |
| 2025/05/01 | 1,030 | 1,058 | 1,030 | 1,040 | +11 | +1.1% | 1,100 |
| 2025/04/30 | 1,029 | 1,029 | 1,029 | 1,029 | +28 | +2.8% | 100 |
| 2025/04/28 | 1,005 | 1,019 | 970 | 1,001 | -19 | -1.9% | 2,000 |
| 2025/04/25 | 1,021 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 2,000 |
| 2025/04/24 | 1,077 | 1,080 | 1,020 | 1,020 | -36 | -3.4% | 1,300 |
1～
50
件表示中 / 1301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 | 155,000円 | +16.4% | +42.5% | 0.00% | 10.23倍 | 2.36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 |
| オールアバウト | 36,800円 | +4.7% | +900.0% | 0.82% | - | 1.27倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| エンバイオＨＤ | 62,800円 | +9.9% | +20.2% | 1.43% | 9.18倍 | 0.56倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| ＩＮＣ | 50,300円 | +8.1% | - | 0.00% | - | 2.97倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| 昴 | 727,000円 | +2.0% | +38.3% | - | - | - |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
