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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 4,000 | 4,115 | 3,840 | 3,860 | -150 | -3.7% | 51,700 |
| 2021/10/11 | 3,760 | 4,100 | 3,760 | 4,010 | +260 | +6.9% | 77,200 |
| 2021/10/08 | 3,890 | 4,020 | 3,730 | 3,750 | -150 | -3.8% | 60,800 |
| 2021/10/07 | 3,720 | 4,065 | 3,680 | 3,900 | +250 | +6.8% | 96,800 |
| 2021/10/06 | 3,575 | 3,750 | 3,500 | 3,650 | +30 | +0.8% | 70,600 |
| 2021/10/05 | 3,725 | 3,775 | 3,470 | 3,620 | -245 | -6.3% | 143,200 |
| 2021/10/04 | 4,000 | 4,145 | 3,710 | 3,865 | +60 | +1.6% | 98,400 |
| 2021/10/01 | 4,220 | 4,220 | 3,790 | 3,805 | -445 | -10.5% | 112,600 |
| 2021/09/30 | 4,495 | 4,495 | 3,985 | 4,250 | -230 | -5.1% | 106,100 |
| 2021/09/29 | 4,385 | 4,600 | 4,305 | 4,480 | +165 | +3.8% | 45,000 |
| 2021/09/28 | 4,725 | 4,725 | 4,110 | 4,315 | -225 | -5% | 97,900 |
| 2021/09/27 | 5,070 | 5,200 | 4,510 | 4,540 | -455 | -9.1% | 129,600 |
| 2021/09/24 | 4,640 | 4,995 | 4,570 | 4,995 | +700 | +16.3% | 79,800 |
| 2021/09/22 | 4,380 | 4,585 | 4,255 | 4,295 | -135 | -3% | 24,300 |
| 2021/09/21 | 4,280 | 4,610 | 4,245 | 4,430 | -130 | -2.9% | 39,700 |
| 2021/09/17 | 4,355 | 4,675 | 4,240 | 4,560 | +135 | +3.1% | 39,400 |
| 2021/09/16 | 4,515 | 4,900 | 4,070 | 4,425 | -160 | -3.5% | 135,300 |
| 2021/09/15 | 4,275 | 4,795 | 4,125 | 4,585 | +340 | +8% | 63,900 |
| 2021/09/14 | 4,305 | 4,385 | 4,050 | 4,245 | -65 | -1.5% | 60,000 |
| 2021/09/13 | 4,475 | 4,610 | 4,230 | 4,310 | -305 | -6.6% | 69,700 |
| 2021/09/10 | 4,160 | 4,640 | 4,110 | 4,615 | +395 | +9.4% | 159,300 |
| 2021/09/09 | 3,780 | 4,300 | 3,725 | 4,220 | +425 | +11.2% | 158,400 |
| 2021/09/08 | 3,940 | 4,010 | 3,700 | 3,795 | -155 | -3.9% | 87,000 |
| 2021/09/07 | 3,510 | 4,150 | 3,510 | 3,950 | +435 | +12.4% | 184,100 |
| 2021/09/06 | 3,365 | 3,835 | 3,345 | 3,515 | +290 | +9% | 165,000 |
| 2021/09/03 | 3,330 | 3,330 | 3,220 | 3,225 | -45 | -1.4% | 15,300 |
| 2021/09/02 | 3,300 | 3,345 | 3,260 | 3,270 | -60 | -1.8% | 18,600 |
| 2021/09/01 | 3,305 | 3,345 | 3,160 | 3,330 | +25 | +0.8% | 39,100 |
| 2021/08/31 | 3,440 | 3,480 | 3,220 | 3,305 | -65 | -1.9% | 37,800 |
| 2021/08/30 | 3,480 | 3,570 | 3,260 | 3,370 | ±0 | ±0% | 53,300 |
| 2021/08/27 | 3,245 | 3,400 | 3,210 | 3,370 | -15 | -0.4% | 40,700 |
| 2021/08/26 | 3,060 | 3,385 | 3,055 | 3,385 | +255 | +8.1% | 64,400 |
| 2021/08/25 | 2,859 | 3,280 | 2,859 | 3,130 | +271 | +9.5% | 104,200 |
| 2021/08/24 | 2,900 | 2,980 | 2,750 | 2,859 | -91 | -3.1% | 52,000 |
| 2021/08/23 | 2,740 | 2,976 | 2,720 | 2,950 | +60 | +2.1% | 47,300 |
| 2021/08/20 | 2,551 | 2,890 | 2,540 | 2,890 | +300 | +11.6% | 69,700 |
| 2021/08/19 | 2,826 | 2,950 | 2,525 | 2,590 | -310 | -10.7% | 150,000 |
| 2021/08/18 | 2,817 | 3,030 | 2,673 | 2,900 | +149 | +5.4% | 248,100 |
| 2021/08/17 | 2,704 | 2,897 | 2,663 | 2,751 | -103 | -3.6% | 269,400 |
| 2021/08/16 | 3,250 | 3,395 | 2,625 | 2,854 | -326 | -10.3% | 580,200 |
| 2021/08/13 | 3,930 | 4,170 | 3,175 | 3,180 | -610 | -16.1% | 2,772,000 |
| 2021/08/12 | 3,090 | 3,790 | 3,090 | 3,790 | +700 | +22.7% | 402,100 |
| 2021/08/11 | 2,840 | 4,255 | 2,817 | 3,090 | +780 | +33.8% | 1,480,000 |
| 2021/08/10 | 2,310 | 2,310 | 2,310 | 2,310 | +400 | +20.9% | 6,000 |
| 2021/08/06 | 1,910 | 1,910 | 1,910 | 1,910 | +400 | +26.5% | 4,200 |
| 2021/08/05 | 1,499 | 1,529 | 1,494 | 1,510 | +37 | +2.5% | 3,900 |
| 2021/08/04 | 1,479 | 1,481 | 1,456 | 1,473 | +21 | +1.4% | 1,700 |
| 2021/08/03 | 1,505 | 1,548 | 1,452 | 1,452 | -23 | -1.6% | 3,500 |
| 2021/08/02 | 1,530 | 1,531 | 1,460 | 1,475 | -52 | -3.4% | 4,300 |
| 2021/07/30 | 1,582 | 1,582 | 1,527 | 1,527 | -69 | -4.3% | 1,400 |
751～
800
件表示中 / 1137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 |
| 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 |
| メイホーＨＤ | 222,800円 | +35.3% | +574.2% | 0.00% | 12.46倍 | 1.73倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| ＪＳＨ | 61,900円 | +18.1% | +32.0% | 0.00% | 18.13倍 | 1.90倍 |
|
障害者雇用支援の農園事業を九州で集中展開。精神疾患者対象の訪問診療・看護サービス提供 |
| 笑美面 | 170,800円 | +61.1% | +80.4% | 0.00% | 18.40倍 | 5.84倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
市場注目の銘柄
チャート関連のコラム
