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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 1,273 | 1,316 | 1,243 | 1,305 | +92 | +7.6% | 2,500 |
| 2021/05/17 | 1,316 | 1,316 | 1,199 | 1,213 | -102 | -7.8% | 7,000 |
| 2021/05/14 | 1,310 | 1,315 | 1,310 | 1,315 | +8 | +0.6% | 3,500 |
| 2021/05/13 | 1,331 | 1,346 | 1,306 | 1,307 | -88 | -6.3% | 3,700 |
| 2021/05/12 | 1,401 | 1,405 | 1,360 | 1,395 | +17 | +1.2% | 3,900 |
| 2021/05/11 | 1,405 | 1,405 | 1,375 | 1,378 | -27 | -1.9% | 3,100 |
| 2021/05/10 | 1,412 | 1,412 | 1,399 | 1,405 | -7 | -0.5% | 2,600 |
| 2021/05/07 | 1,429 | 1,429 | 1,378 | 1,412 | +25 | +1.8% | 1,300 |
| 2021/05/06 | 1,369 | 1,396 | 1,366 | 1,387 | +21 | +1.5% | 2,000 |
| 2021/04/30 | 1,434 | 1,434 | 1,363 | 1,366 | -68 | -4.7% | 5,700 |
| 2021/04/28 | 1,438 | 1,438 | 1,399 | 1,434 | +16 | +1.1% | 1,900 |
| 2021/04/27 | 1,419 | 1,419 | 1,401 | 1,418 | +21 | +1.5% | 1,100 |
| 2021/04/26 | 1,389 | 1,420 | 1,389 | 1,397 | -5 | -0.4% | 1,700 |
| 2021/04/23 | 1,440 | 1,440 | 1,383 | 1,402 | -49 | -3.4% | 2,600 |
| 2021/04/22 | 1,465 | 1,469 | 1,451 | 1,451 | -15 | -1% | 800 |
| 2021/04/21 | 1,480 | 1,485 | 1,464 | 1,466 | -19 | -1.3% | 2,400 |
| 2021/04/20 | 1,492 | 1,494 | 1,470 | 1,485 | +34 | +2.3% | 2,500 |
| 2021/04/19 | 1,450 | 1,470 | 1,450 | 1,451 | +3 | +0.2% | 1,200 |
| 2021/04/16 | 1,497 | 1,497 | 1,441 | 1,448 | -50 | -3.3% | 2,400 |
| 2021/04/15 | 1,460 | 1,499 | 1,451 | 1,498 | +34 | +2.3% | 3,100 |
| 2021/04/14 | 1,428 | 1,504 | 1,428 | 1,464 | +28 | +1.9% | 5,500 |
| 2021/04/13 | 1,383 | 1,436 | 1,370 | 1,436 | +75 | +5.5% | 2,700 |
| 2021/04/12 | 1,409 | 1,409 | 1,361 | 1,361 | -48 | -3.4% | 2,300 |
| 2021/04/09 | 1,412 | 1,412 | 1,380 | 1,409 | -16 | -1.1% | 4,300 |
| 2021/04/08 | 1,441 | 1,441 | 1,400 | 1,425 | -21 | -1.5% | 4,500 |
| 2021/04/07 | 1,437 | 1,449 | 1,428 | 1,446 | +2 | +0.1% | 1,600 |
| 2021/04/06 | 1,423 | 1,446 | 1,423 | 1,444 | -9 | -0.6% | 600 |
| 2021/04/05 | 1,473 | 1,474 | 1,425 | 1,453 | -6 | -0.4% | 1,400 |
| 2021/04/02 | 1,448 | 1,459 | 1,428 | 1,459 | +12 | +0.8% | 1,700 |
| 2021/04/01 | 1,464 | 1,464 | 1,428 | 1,447 | +13 | +0.9% | 3,800 |
| 2021/03/31 | 1,461 | 1,473 | 1,429 | 1,434 | -24 | -1.6% | 2,100 |
| 2021/03/30 | 1,463 | 1,480 | 1,433 | 1,458 | +38 | +2.7% | 5,600 |
| 2021/03/29 | 1,403 | 1,450 | 1,403 | 1,420 | +17 | +1.2% | 3,700 |
| 2021/03/26 | 1,400 | 1,410 | 1,400 | 1,403 | +10 | +0.7% | 800 |
| 2021/03/25 | 1,400 | 1,420 | 1,371 | 1,393 | -17 | -1.2% | 1,300 |
| 2021/03/24 | 1,408 | 1,440 | 1,401 | 1,410 | -18 | -1.3% | 2,500 |
| 2021/03/23 | 1,439 | 1,439 | 1,411 | 1,428 | +6 | +0.4% | 1,400 |
| 2021/03/22 | 1,424 | 1,427 | 1,365 | 1,422 | +58 | +4.3% | 3,900 |
| 2021/03/19 | 1,400 | 1,400 | 1,360 | 1,364 | -36 | -2.6% | 3,700 |
| 2021/03/18 | 1,420 | 1,449 | 1,400 | 1,400 | -24 | -1.7% | 6,200 |
| 2021/03/17 | 1,425 | 1,432 | 1,400 | 1,424 | -42 | -2.9% | 5,000 |
| 2021/03/16 | 1,480 | 1,486 | 1,406 | 1,466 | +16 | +1.1% | 7,400 |
| 2021/03/15 | 1,362 | 1,543 | 1,321 | 1,450 | +202 | +16.2% | 32,100 |
| 2021/03/12 | 1,250 | 1,286 | 1,246 | 1,248 | +28 | +2.3% | 2,300 |
| 2021/03/11 | 1,242 | 1,242 | 1,212 | 1,220 | +8 | +0.7% | 1,200 |
| 2021/03/10 | 1,258 | 1,258 | 1,212 | 1,212 | -16 | -1.3% | 1,100 |
| 2021/03/09 | 1,235 | 1,248 | 1,226 | 1,228 | +2 | +0.2% | 3,000 |
| 2021/03/08 | 1,223 | 1,257 | 1,220 | 1,226 | -27 | -2.2% | 4,900 |
| 2021/03/05 | 1,259 | 1,277 | 1,253 | 1,253 | -8 | -0.6% | 1,900 |
| 2021/03/04 | 1,284 | 1,302 | 1,261 | 1,261 | -29 | -2.2% | 4,100 |
851～
900
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 | 1.57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 | 5.83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
