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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 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 |
2021/07/29 | 1,599 | 1,599 | 1,595 | 1,596 | -3 | -0.2% | 800 |
2021/07/28 | 1,557 | 1,599 | 1,557 | 1,599 | +33 | +2.1% | 1,600 |
2021/07/27 | 1,553 | 1,625 | 1,553 | 1,566 | -14 | -0.9% | 2,700 |
2021/07/26 | 1,590 | 1,650 | 1,555 | 1,580 | -20 | -1.3% | 7,200 |
2021/07/21 | 1,600 | 1,625 | 1,557 | 1,600 | +40 | +2.6% | 8,700 |
2021/07/20 | 1,572 | 1,583 | 1,547 | 1,560 | +15 | +1% | 6,400 |
2021/07/19 | 1,500 | 1,546 | 1,491 | 1,545 | +96 | +6.6% | 10,500 |
2021/07/16 | 1,436 | 1,449 | 1,436 | 1,449 | +5 | +0.3% | 600 |
2021/07/15 | 1,418 | 1,444 | 1,414 | 1,444 | +24 | +1.7% | 400 |
2021/07/14 | 1,421 | 1,421 | 1,407 | 1,420 | -29 | -2% | 1,000 |
2021/07/13 | 1,417 | 1,449 | 1,417 | 1,449 | +30 | +2.1% | 1,700 |
2021/07/12 | 1,400 | 1,419 | 1,370 | 1,419 | +19 | +1.4% | 300 |
2021/07/09 | 1,444 | 1,444 | 1,391 | 1,400 | -47 | -3.2% | 500 |
2021/07/08 | 1,420 | 1,447 | 1,390 | 1,447 | -3 | -0.2% | 1,700 |
2021/07/07 | 1,431 | 1,460 | 1,431 | 1,450 | -9 | -0.6% | 800 |
2021/07/06 | 1,460 | 1,460 | 1,429 | 1,459 | +8 | +0.6% | 700 |
2021/07/05 | 1,450 | 1,475 | 1,450 | 1,451 | +3 | +0.2% | 1,400 |
2021/07/02 | 1,438 | 1,448 | 1,410 | 1,448 | +10 | +0.7% | 1,800 |
2021/07/01 | 1,430 | 1,438 | 1,424 | 1,438 | +9 | +0.6% | 1,500 |
2021/06/30 | 1,405 | 1,429 | 1,393 | 1,429 | +29 | +2.1% | 2,300 |
2021/06/29 | 1,388 | 1,400 | 1,358 | 1,400 | +5 | +0.4% | 2,000 |
2021/06/28 | 1,396 | 1,399 | 1,375 | 1,395 | +20 | +1.5% | 2,100 |
2021/06/25 | 1,383 | 1,383 | 1,375 | 1,375 | -7 | -0.5% | 200 |
2021/06/24 | 1,363 | 1,382 | 1,363 | 1,382 | +20 | +1.5% | 500 |
2021/06/23 | 1,419 | 1,419 | 1,362 | 1,362 | -39 | -2.8% | 1,600 |
2021/06/22 | 1,381 | 1,441 | 1,350 | 1,401 | +25 | +1.8% | 2,600 |
2021/06/21 | 1,459 | 1,459 | 1,356 | 1,376 | +26 | +1.9% | 6,600 |
2021/06/18 | 1,353 | 1,373 | 1,350 | 1,350 | -20 | -1.5% | 1,000 |
2021/06/17 | 1,348 | 1,400 | 1,340 | 1,370 | +26 | +1.9% | 900 |
2021/06/16 | 1,363 | 1,363 | 1,344 | 1,344 | -19 | -1.4% | 1,900 |
2021/06/15 | 1,361 | 1,363 | 1,330 | 1,363 | +32 | +2.4% | 3,600 |
2021/06/14 | 1,337 | 1,370 | 1,330 | 1,331 | -36 | -2.6% | 3,300 |
2021/06/11 | 1,376 | 1,377 | 1,356 | 1,367 | +4 | +0.3% | 2,800 |
2021/06/10 | 1,359 | 1,378 | 1,349 | 1,363 | -17 | -1.2% | 2,600 |
2021/06/09 | 1,380 | 1,380 | 1,354 | 1,380 | +10 | +0.7% | 1,000 |
801~
850
件表示中 / 1152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 | 112,000円 | +20.0% | +5.1% | 0.00% | 12.94倍 | 1.81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 |
札 臨 | 98,000円 | +0.6% | -4.1% | 2.35% | 9.55倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。H.U.グループで受託臨床検査首位のエスアールエルと提携 |
KIYO | 59,900円 | +17.2% | +42.9% | 0.00% | 20.47倍 | 4.35倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
進学会HD | 20,300円 | +22.8% | - | 1.23% | 362.50倍 | 0.38倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研HD、城南進学研究社と資本業務提携 |
CSSHD | 76,800円 | +7.9% | -2.7% | 3.91% | 8.47倍 | 1.43倍 |
|
スチュワード事業(ホテルの食器洗浄・衛生管理)が柱。食堂運営受託、音響機器等の販売施工も |
市場注目の銘柄
チャート関連のコラム