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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 3,355 | 3,410 | 3,265 | 3,370 | -95 | -2.7% | 38,500 |
| 2022/01/20 | 3,300 | 3,490 | 3,280 | 3,465 | +85 | +2.5% | 33,700 |
| 2022/01/19 | 3,435 | 3,555 | 3,280 | 3,380 | -135 | -3.8% | 30,900 |
| 2022/01/18 | 3,460 | 3,705 | 3,415 | 3,515 | +70 | +2% | 42,100 |
| 2022/01/17 | 3,665 | 3,705 | 3,420 | 3,445 | -150 | -4.2% | 34,700 |
| 2022/01/14 | 3,565 | 3,690 | 3,505 | 3,595 | -95 | -2.6% | 29,200 |
| 2022/01/13 | 3,780 | 3,845 | 3,680 | 3,690 | -160 | -4.2% | 21,600 |
| 2022/01/12 | 3,705 | 3,950 | 3,695 | 3,850 | +270 | +7.5% | 31,800 |
| 2022/01/11 | 3,805 | 3,805 | 3,450 | 3,580 | -170 | -4.5% | 50,200 |
| 2022/01/07 | 3,610 | 3,780 | 3,555 | 3,750 | +110 | +3% | 65,500 |
| 2022/01/06 | 3,705 | 3,875 | 3,630 | 3,640 | -275 | -7% | 52,800 |
| 2022/01/05 | 4,015 | 4,040 | 3,830 | 3,915 | -205 | -5% | 52,200 |
| 2022/01/04 | 4,300 | 4,400 | 4,100 | 4,120 | -225 | -5.2% | 61,300 |
| 2021/12/30 | 4,370 | 4,430 | 4,270 | 4,345 | -65 | -1.5% | 16,700 |
| 2021/12/29 | 4,640 | 4,680 | 4,405 | 4,410 | -225 | -4.9% | 37,200 |
| 2021/12/28 | 4,485 | 4,690 | 4,455 | 4,635 | +165 | +3.7% | 39,600 |
| 2021/12/27 | 4,735 | 4,735 | 4,385 | 4,470 | -130 | -2.8% | 38,400 |
| 2021/12/24 | 4,360 | 4,785 | 4,325 | 4,600 | +240 | +5.5% | 56,900 |
| 2021/12/23 | 4,350 | 4,425 | 4,220 | 4,360 | +20 | +0.5% | 27,100 |
| 2021/12/22 | 4,300 | 4,430 | 4,240 | 4,340 | +165 | +4% | 34,900 |
| 2021/12/21 | 4,190 | 4,300 | 4,035 | 4,175 | +30 | +0.7% | 34,700 |
| 2021/12/20 | 4,120 | 4,310 | 4,085 | 4,145 | +115 | +2.9% | 42,600 |
| 2021/12/17 | 4,075 | 4,150 | 3,985 | 4,030 | -185 | -4.4% | 46,000 |
| 2021/12/16 | 4,545 | 4,600 | 4,190 | 4,215 | -50 | -1.2% | 58,000 |
| 2021/12/15 | 4,160 | 4,460 | 4,150 | 4,265 | +65 | +1.5% | 40,600 |
| 2021/12/14 | 4,270 | 4,335 | 4,125 | 4,200 | -85 | -2% | 33,600 |
| 2021/12/13 | 4,590 | 4,650 | 4,210 | 4,285 | -165 | -3.7% | 58,600 |
| 2021/12/10 | 4,705 | 4,705 | 4,400 | 4,450 | -300 | -6.3% | 57,500 |
| 2021/12/09 | 4,800 | 4,950 | 4,670 | 4,750 | -105 | -2.2% | 31,300 |
| 2021/12/08 | 5,130 | 5,130 | 4,795 | 4,855 | +35 | +0.7% | 60,300 |
| 2021/12/07 | 4,640 | 4,910 | 4,620 | 4,820 | +320 | +7.1% | 55,000 |
| 2021/12/06 | 4,650 | 4,700 | 4,465 | 4,500 | -250 | -5.3% | 46,400 |
| 2021/12/03 | 4,675 | 4,775 | 4,520 | 4,750 | +170 | +3.7% | 81,400 |
| 2021/12/02 | 4,645 | 4,845 | 4,470 | 4,580 | -205 | -4.3% | 108,000 |
| 2021/12/01 | 4,815 | 4,915 | 4,495 | 4,785 | +110 | +2.4% | 67,200 |
| 2021/11/30 | 5,420 | 5,490 | 4,675 | 4,675 | -445 | -8.7% | 133,900 |
| 2021/11/29 | 5,080 | 5,520 | 5,050 | 5,120 | -60 | -1.2% | 78,300 |
| 2021/11/26 | 5,360 | 5,450 | 5,140 | 5,180 | -220 | -4.1% | 54,300 |
| 2021/11/25 | 6,000 | 6,150 | 5,230 | 5,400 | -430 | -7.4% | 145,500 |
| 2021/11/24 | 5,500 | 5,860 | 5,390 | 5,830 | +70 | +1.2% | 89,500 |
| 2021/11/22 | 5,500 | 5,880 | 5,440 | 5,760 | +260 | +4.7% | 52,200 |
| 2021/11/19 | 5,750 | 5,780 | 5,260 | 5,500 | -350 | -6% | 139,700 |
| 2021/11/18 | 5,530 | 6,040 | 5,450 | 5,850 | +150 | +2.6% | 109,000 |
| 2021/11/17 | 6,040 | 6,610 | 5,670 | 5,700 | -140 | -2.4% | 244,000 |
| 2021/11/16 | 5,980 | 6,030 | 5,640 | 5,840 | -50 | -0.8% | 84,700 |
| 2021/11/15 | 5,790 | 5,940 | 5,620 | 5,890 | ±0 | ±0% | 88,400 |
| 2021/11/12 | 5,580 | 6,270 | 5,500 | 5,890 | +340 | +6.1% | 164,700 |
| 2021/11/11 | 5,660 | 5,800 | 5,180 | 5,550 | +60 | +1.1% | 172,700 |
| 2021/11/10 | 5,410 | 6,060 | 5,310 | 5,490 | +360 | +7% | 538,200 |
| 2021/11/09 | 5,130 | 5,130 | 5,020 | 5,130 | +700 | +15.8% | 117,300 |
851～
900
件表示中 / 1305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 | 150,000円 | +16.4% | +42.5% | 0.00% | 9.90倍 | 2.29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 |
| 昴 | 728,000円 | +2.0% | +38.3% | 1.65% | 54.47倍 | 1.21倍 |
|
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 |
| Ａｏｂａ－ＢＢＴ | 34,800円 | +7.1% | +26.4% | 3.16% | 10.27倍 | 0.97倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| ＩＡＣＥトラベ | 103,800円 | +11.4% | +11.1% | 2.41% | 11.31倍 | 1.73倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| ＫＩＹＯ | 71,300円 | +16.4% | +38.9% | 0.00% | 18.07倍 | 3.76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 |
市場注目の銘柄
チャート関連のコラム
