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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,300 | 1,315 | 1,282 | 1,309 | +9 | +0.7% | 5,200 |
2021/01/06 | 1,276 | 1,305 | 1,276 | 1,300 | +25 | +2% | 7,400 |
2021/01/05 | 1,255 | 1,278 | 1,251 | 1,275 | +38 | +3.1% | 5,300 |
2021/01/04 | 1,275 | 1,275 | 1,237 | 1,237 | +5 | +0.4% | 4,500 |
2020/12/30 | 1,222 | 1,290 | 1,222 | 1,232 | +10 | +0.8% | 4,200 |
2020/12/29 | 1,205 | 1,253 | 1,205 | 1,222 | +31 | +2.6% | 8,200 |
2020/12/28 | 1,210 | 1,211 | 1,185 | 1,191 | ±0 | ±0% | 7,300 |
2020/12/25 | 1,199 | 1,199 | 1,174 | 1,191 | -1 | -0.1% | 6,500 |
2020/12/24 | 1,194 | 1,224 | 1,183 | 1,192 | -4 | -0.3% | 6,400 |
2020/12/23 | 1,190 | 1,197 | 1,167 | 1,196 | -1 | -0.1% | 11,700 |
2020/12/22 | 1,256 | 1,274 | 1,184 | 1,197 | -57 | -4.5% | 10,800 |
2020/12/21 | 1,286 | 1,286 | 1,254 | 1,254 | -22 | -1.7% | 3,900 |
2020/12/18 | 1,284 | 1,291 | 1,252 | 1,276 | +12 | +0.9% | 2,700 |
2020/12/17 | 1,300 | 1,300 | 1,250 | 1,264 | +20 | +1.6% | 5,900 |
901~
950
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