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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 4,890 | 5,050 | 4,700 | 4,775 | -110 | -2.3% | 80,000 |
| 2021/11/02 | 4,760 | 5,140 | 4,500 | 4,885 | +235 | +5.1% | 226,000 |
| 2021/11/01 | 4,150 | 4,650 | 4,140 | 4,650 | +700 | +17.7% | 120,300 |
| 2021/10/29 | 4,035 | 4,185 | 3,940 | 3,950 | -60 | -1.5% | 56,900 |
| 2021/10/28 | 3,905 | 4,065 | 3,875 | 4,010 | +105 | +2.7% | 29,900 |
| 2021/10/27 | 3,925 | 3,940 | 3,775 | 3,905 | +5 | +0.1% | 19,600 |
| 2021/10/26 | 3,835 | 4,050 | 3,835 | 3,900 | +75 | +2% | 21,000 |
| 2021/10/25 | 3,800 | 3,890 | 3,760 | 3,825 | -90 | -2.3% | 22,500 |
| 2021/10/22 | 3,800 | 3,970 | 3,720 | 3,915 | +50 | +1.3% | 35,800 |
| 2021/10/21 | 3,905 | 4,025 | 3,805 | 3,865 | -155 | -3.9% | 49,900 |
| 2021/10/20 | 4,250 | 4,295 | 4,000 | 4,020 | -230 | -5.4% | 61,000 |
| 2021/10/19 | 4,075 | 4,350 | 3,980 | 4,250 | +180 | +4.4% | 59,900 |
| 2021/10/18 | 4,150 | 4,320 | 4,030 | 4,070 | -75 | -1.8% | 81,900 |
| 2021/10/15 | 4,000 | 4,225 | 3,915 | 4,145 | +245 | +6.3% | 64,100 |
| 2021/10/14 | 3,750 | 3,950 | 3,705 | 3,900 | +265 | +7.3% | 36,800 |
| 2021/10/13 | 3,770 | 3,845 | 3,615 | 3,635 | -225 | -5.8% | 56,000 |
| 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 |
901～
950
件表示中 / 1303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 | 153,500円 | +16.4% | +42.5% | 0.00% | 10.13倍 | 2.34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 |
| ギークス | 50,000円 | +5.7% | +33.6% | 4.00% | 12.91倍 | 1.87倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ギックス | 90,800円 | +8.6% | - | 5.89% | - | 2.68倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| 昴 | 727,000円 | +2.0% | +38.3% | 1.65% | 54.40倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
