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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/03 | 1,291 | 1,310 | 1,290 | 1,290 | -8 | -0.6% | 1,200 |
| 2021/03/02 | 1,317 | 1,322 | 1,292 | 1,298 | -4 | -0.3% | 2,700 |
| 2021/03/01 | 1,302 | 1,302 | 1,280 | 1,302 | +26 | +2% | 1,500 |
| 2021/02/26 | 1,274 | 1,276 | 1,261 | 1,276 | -5 | -0.4% | 2,300 |
| 2021/02/25 | 1,280 | 1,300 | 1,261 | 1,281 | ±0 | ±0% | 3,700 |
| 2021/02/24 | 1,252 | 1,281 | 1,252 | 1,281 | +31 | +2.5% | 2,900 |
| 2021/02/22 | 1,260 | 1,278 | 1,250 | 1,250 | -2 | -0.2% | 3,800 |
| 2021/02/19 | 1,221 | 1,255 | 1,221 | 1,252 | +16 | +1.3% | 1,500 |
| 2021/02/18 | 1,226 | 1,243 | 1,221 | 1,236 | -11 | -0.9% | 3,900 |
| 2021/02/17 | 1,272 | 1,272 | 1,223 | 1,247 | +20 | +1.6% | 500 |
| 2021/02/16 | 1,234 | 1,243 | 1,227 | 1,227 | -15 | -1.2% | 2,700 |
| 2021/02/15 | 1,252 | 1,252 | 1,222 | 1,242 | +20 | +1.6% | 2,200 |
| 2021/02/12 | 1,291 | 1,294 | 1,220 | 1,222 | -39 | -3.1% | 4,400 |
| 2021/02/10 | 1,310 | 1,315 | 1,257 | 1,261 | -49 | -3.7% | 5,300 |
| 2021/02/09 | 1,393 | 1,393 | 1,299 | 1,310 | -65 | -4.7% | 7,900 |
| 2021/02/08 | 1,351 | 1,400 | 1,351 | 1,375 | +38 | +2.8% | 13,700 |
| 2021/02/05 | 1,314 | 1,349 | 1,314 | 1,337 | +22 | +1.7% | 13,500 |
| 2021/02/04 | 1,310 | 1,315 | 1,310 | 1,315 | +9 | +0.7% | 1,100 |
| 2021/02/03 | 1,311 | 1,316 | 1,303 | 1,306 | -10 | -0.8% | 2,700 |
| 2021/02/02 | 1,341 | 1,344 | 1,303 | 1,316 | +14 | +1.1% | 1,600 |
| 2021/02/01 | 1,345 | 1,361 | 1,302 | 1,302 | -39 | -2.9% | 2,100 |
| 2021/01/29 | 1,360 | 1,369 | 1,340 | 1,341 | -29 | -2.1% | 1,400 |
| 2021/01/28 | 1,339 | 1,370 | 1,339 | 1,370 | +23 | +1.7% | 2,400 |
| 2021/01/27 | 1,370 | 1,370 | 1,339 | 1,347 | +7 | +0.5% | 2,600 |
| 2021/01/26 | 1,378 | 1,378 | 1,340 | 1,340 | -38 | -2.8% | 5,000 |
| 2021/01/25 | 1,368 | 1,381 | 1,318 | 1,378 | +18 | +1.3% | 6,200 |
| 2021/01/22 | 1,350 | 1,363 | 1,322 | 1,360 | +15 | +1.1% | 4,600 |
| 2021/01/21 | 1,369 | 1,369 | 1,331 | 1,345 | +41 | +3.1% | 12,600 |
| 2021/01/20 | 1,336 | 1,336 | 1,289 | 1,304 | +7 | +0.5% | 2,800 |
| 2021/01/19 | 1,338 | 1,338 | 1,297 | 1,297 | -11 | -0.8% | 3,600 |
| 2021/01/18 | 1,313 | 1,321 | 1,305 | 1,308 | -51 | -3.8% | 5,400 |
| 2021/01/15 | 1,351 | 1,369 | 1,351 | 1,359 | +3 | +0.2% | 3,000 |
| 2021/01/14 | 1,380 | 1,380 | 1,355 | 1,356 | -23 | -1.7% | 3,500 |
| 2021/01/13 | 1,366 | 1,379 | 1,360 | 1,379 | +34 | +2.5% | 3,400 |
| 2021/01/12 | 1,337 | 1,350 | 1,337 | 1,345 | +32 | +2.4% | 4,400 |
| 2021/01/08 | 1,300 | 1,328 | 1,268 | 1,313 | +4 | +0.3% | 3,900 |
901～
950
件表示中 / 1151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 | 105,500円 | - | - | 0.00% | 12.18倍 | 1.71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 |
| 地盤ネットＨ | 17,100円 | - | - | 0.00% | 155.45倍 | 3.21倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| クリップ | 85,400円 | - | - | 5.27% | 43.95倍 | 0.64倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| レアジョブ | 39,000円 | - | - | 1.28% | 52.99倍 | 2.09倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| ＧＬＯＥ | 138,500円 | - | - | 0.00% | - | 8.10倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
市場注目の銘柄
チャート関連のコラム
