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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 2,270 | 2,326 | 2,191 | 2,294 | +69 | +3.1% | 11,100 |
2022/08/03 | 2,310 | 2,310 | 2,160 | 2,225 | -35 | -1.5% | 23,800 |
2022/08/02 | 2,162 | 2,321 | 2,139 | 2,260 | +113 | +5.3% | 33,700 |
2022/08/01 | 2,002 | 2,159 | 1,975 | 2,147 | +149 | +7.5% | 29,400 |
2022/07/29 | 2,094 | 2,094 | 1,998 | 1,998 | -96 | -4.6% | 14,300 |
2022/07/28 | 2,106 | 2,106 | 2,032 | 2,094 | +38 | +1.8% | 7,300 |
2022/07/27 | 2,085 | 2,085 | 2,030 | 2,056 | +1 | ±0% | 4,200 |
2022/07/26 | 2,020 | 2,065 | 1,988 | 2,055 | +43 | +2.1% | 6,400 |
2022/07/25 | 2,111 | 2,112 | 1,961 | 2,012 | -65 | -3.1% | 19,300 |
2022/07/22 | 2,250 | 2,250 | 2,065 | 2,077 | -123 | -5.6% | 20,200 |
2022/07/21 | 2,223 | 2,300 | 2,170 | 2,200 | -21 | -0.9% | 21,300 |
2022/07/20 | 2,330 | 2,330 | 2,218 | 2,221 | -9 | -0.4% | 10,900 |
2022/07/19 | 2,258 | 2,287 | 2,206 | 2,230 | -28 | -1.2% | 6,700 |
2022/07/15 | 2,300 | 2,329 | 2,214 | 2,258 | -32 | -1.4% | 7,900 |
2022/07/14 | 2,147 | 2,331 | 2,147 | 2,290 | +93 | +4.2% | 11,400 |
2022/07/13 | 2,171 | 2,208 | 2,121 | 2,197 | +32 | +1.5% | 6,900 |
2022/07/12 | 2,191 | 2,210 | 2,142 | 2,165 | -111 | -4.9% | 13,300 |
2022/07/11 | 2,250 | 2,459 | 2,210 | 2,276 | +97 | +4.5% | 46,800 |
2022/07/08 | 2,091 | 2,336 | 2,091 | 2,179 | +107 | +5.2% | 43,800 |
2022/07/07 | 2,073 | 2,098 | 1,995 | 2,072 | +41 | +2% | 11,700 |
2022/07/06 | 1,951 | 2,068 | 1,951 | 2,031 | +71 | +3.6% | 31,600 |
2022/07/05 | 2,020 | 2,099 | 1,960 | 1,960 | +35 | +1.8% | 45,400 |
2022/07/04 | 1,799 | 1,995 | 1,775 | 1,925 | +193 | +11.1% | 57,600 |
2022/07/01 | 1,736 | 1,783 | 1,692 | 1,732 | -2 | -0.1% | 13,000 |
2022/06/30 | 1,766 | 1,791 | 1,729 | 1,734 | -28 | -1.6% | 14,200 |
2022/06/29 | 1,815 | 1,815 | 1,719 | 1,762 | -56 | -3.1% | 18,100 |
2022/06/28 | 1,795 | 1,858 | 1,786 | 1,818 | +28 | +1.6% | 25,200 |
2022/06/27 | 1,826 | 1,828 | 1,750 | 1,790 | +41 | +2.3% | 28,000 |
2022/06/24 | 1,650 | 1,779 | 1,650 | 1,749 | +143 | +8.9% | 46,800 |
2022/06/23 | 1,661 | 1,683 | 1,570 | 1,606 | -42 | -2.5% | 38,400 |
2022/06/22 | 1,728 | 1,752 | 1,606 | 1,648 | -40 | -2.4% | 23,700 |
2022/06/21 | 1,575 | 1,699 | 1,552 | 1,688 | +128 | +8.2% | 33,300 |
2022/06/20 | 1,700 | 1,722 | 1,527 | 1,560 | -105 | -6.3% | 46,800 |
2022/06/17 | 1,675 | 1,722 | 1,603 | 1,665 | -67 | -3.9% | 31,400 |
2022/06/16 | 1,827 | 1,860 | 1,731 | 1,732 | -23 | -1.3% | 12,000 |
2022/06/15 | 1,822 | 1,865 | 1,749 | 1,755 | -64 | -3.5% | 19,500 |
2022/06/14 | 1,802 | 1,866 | 1,747 | 1,819 | +5 | +0.3% | 21,200 |
2022/06/13 | 1,961 | 1,961 | 1,802 | 1,814 | -166 | -8.4% | 31,400 |
2022/06/10 | 1,980 | 2,065 | 1,961 | 1,980 | -46 | -2.3% | 31,900 |
2022/06/09 | 2,016 | 2,127 | 2,016 | 2,026 | +69 | +3.5% | 36,300 |
2022/06/08 | 1,800 | 2,033 | 1,800 | 1,957 | +191 | +10.8% | 61,700 |
2022/06/07 | 1,815 | 1,823 | 1,742 | 1,766 | -46 | -2.5% | 33,500 |
2022/06/06 | 1,778 | 1,845 | 1,750 | 1,812 | +34 | +1.9% | 14,400 |
2022/06/03 | 1,790 | 1,835 | 1,775 | 1,778 | +6 | +0.3% | 19,300 |
2022/06/02 | 1,790 | 1,802 | 1,736 | 1,772 | -30 | -1.7% | 20,800 |
2022/06/01 | 1,816 | 1,816 | 1,764 | 1,802 | +26 | +1.5% | 17,600 |
2022/05/31 | 1,845 | 1,870 | 1,755 | 1,776 | -69 | -3.7% | 25,700 |
2022/05/30 | 1,751 | 1,880 | 1,751 | 1,845 | +174 | +10.4% | 42,700 |
2022/05/27 | 1,713 | 1,713 | 1,655 | 1,671 | -19 | -1.1% | 29,700 |
2022/05/26 | 1,675 | 1,785 | 1,664 | 1,690 | +19 | +1.1% | 51,600 |
551~
600
件表示中 / 1136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 | 95,500円 | +20.0% | +5.1% | 0.00% | 11.03倍 | 1.58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 |
共栄セキュリ | 235,500円 | +6.9% | +28.9% | 3.82% | 10.29倍 | 0.72倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。M&A積極的 |
HMT | 60,900円 | +11.5% | +16.2% | 2.46% | 12.88倍 | 1.91倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
イーエムネットJ | 90,800円 | +2.7% | +0.8% | 3.52% | 42.25倍 | 2.48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 |
ディエムソリュ | 123,000円 | +5.5% | +12.3% | 1.22% | 8.13倍 | 1.21倍 |
|
DMや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ECも展開 |
市場注目の銘柄
チャート関連のコラム