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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,376 | 1,378 | 1,300 | 1,359 | -1 | -0.1% | 29,900 |
| 2024/02/26 | 1,464 | 1,475 | 1,342 | 1,360 | -105 | -7.2% | 76,300 |
| 2024/02/22 | 1,442 | 1,475 | 1,429 | 1,465 | +17 | +1.2% | 7,700 |
| 2024/02/21 | 1,446 | 1,459 | 1,416 | 1,448 | +3 | +0.2% | 4,900 |
| 2024/02/20 | 1,470 | 1,478 | 1,433 | 1,445 | +17 | +1.2% | 3,700 |
| 2024/02/19 | 1,343 | 1,430 | 1,343 | 1,428 | +74 | +5.5% | 9,200 |
| 2024/02/16 | 1,335 | 1,376 | 1,332 | 1,354 | ±0 | ±0% | 6,400 |
| 2024/02/15 | 1,424 | 1,424 | 1,335 | 1,354 | -70 | -4.9% | 11,700 |
| 2024/02/14 | 1,451 | 1,464 | 1,416 | 1,424 | -21 | -1.5% | 3,700 |
| 2024/02/13 | 1,472 | 1,478 | 1,429 | 1,445 | -47 | -3.2% | 11,300 |
| 2024/02/09 | 1,501 | 1,550 | 1,492 | 1,492 | -11 | -0.7% | 4,000 |
| 2024/02/08 | 1,520 | 1,536 | 1,500 | 1,503 | -17 | -1.1% | 7,700 |
| 2024/02/07 | 1,515 | 1,594 | 1,506 | 1,520 | -155 | -9.3% | 27,300 |
| 2024/02/06 | 1,682 | 1,710 | 1,675 | 1,675 | -5 | -0.3% | 13,800 |
| 2024/02/05 | 1,651 | 1,685 | 1,651 | 1,680 | +26 | +1.6% | 7,800 |
| 2024/02/02 | 1,654 | 1,660 | 1,643 | 1,654 | ±0 | ±0% | 3,400 |
| 2024/02/01 | 1,680 | 1,680 | 1,651 | 1,654 | -29 | -1.7% | 2,800 |
| 2024/01/31 | 1,694 | 1,699 | 1,683 | 1,683 | -5 | -0.3% | 1,100 |
| 2024/01/30 | 1,674 | 1,688 | 1,672 | 1,688 | +13 | +0.8% | 4,100 |
| 2024/01/29 | 1,670 | 1,675 | 1,666 | 1,675 | +5 | +0.3% | 3,700 |
| 2024/01/26 | 1,660 | 1,672 | 1,660 | 1,670 | -6 | -0.4% | 1,400 |
| 2024/01/25 | 1,664 | 1,683 | 1,664 | 1,676 | -5 | -0.3% | 2,100 |
| 2024/01/24 | 1,665 | 1,683 | 1,660 | 1,681 | +16 | +1% | 3,200 |
| 2024/01/23 | 1,672 | 1,684 | 1,640 | 1,665 | -27 | -1.6% | 13,600 |
| 2024/01/22 | 1,700 | 1,700 | 1,638 | 1,692 | -5 | -0.3% | 26,800 |
| 2024/01/19 | 1,694 | 1,712 | 1,694 | 1,697 | +3 | +0.2% | 3,200 |
| 2024/01/18 | 1,705 | 1,710 | 1,692 | 1,694 | -2 | -0.1% | 1,800 |
| 2024/01/17 | 1,701 | 1,718 | 1,691 | 1,696 | +4 | +0.2% | 2,500 |
| 2024/01/16 | 1,700 | 1,701 | 1,692 | 1,692 | +3 | +0.2% | 1,100 |
| 2024/01/15 | 1,700 | 1,707 | 1,689 | 1,689 | -9 | -0.5% | 3,200 |
| 2024/01/12 | 1,732 | 1,740 | 1,688 | 1,698 | -25 | -1.5% | 4,000 |
| 2024/01/11 | 1,720 | 1,733 | 1,719 | 1,723 | +3 | +0.2% | 1,000 |
| 2024/01/10 | 1,691 | 1,731 | 1,691 | 1,720 | +29 | +1.7% | 5,500 |
| 2024/01/09 | 1,691 | 1,705 | 1,675 | 1,691 | +2 | +0.1% | 4,500 |
| 2024/01/05 | 1,726 | 1,734 | 1,661 | 1,689 | -37 | -2.1% | 6,700 |
| 2024/01/04 | 1,739 | 1,739 | 1,703 | 1,726 | -13 | -0.7% | 2,200 |
| 2023/12/29 | 1,740 | 1,744 | 1,710 | 1,739 | +5 | +0.3% | 4,500 |
| 2023/12/28 | 1,737 | 1,743 | 1,717 | 1,734 | +21 | +1.2% | 2,400 |
| 2023/12/27 | 1,697 | 1,717 | 1,684 | 1,713 | +35 | +2.1% | 5,000 |
| 2023/12/26 | 1,651 | 1,686 | 1,651 | 1,678 | ±0 | ±0% | 2,500 |
| 2023/12/25 | 1,686 | 1,718 | 1,646 | 1,678 | +8 | +0.5% | 4,800 |
| 2023/12/22 | 1,658 | 1,680 | 1,607 | 1,670 | -14 | -0.8% | 14,300 |
| 2023/12/21 | 1,690 | 1,700 | 1,660 | 1,684 | -18 | -1.1% | 3,500 |
| 2023/12/20 | 1,742 | 1,742 | 1,700 | 1,702 | -18 | -1% | 3,500 |
| 2023/12/19 | 1,701 | 1,720 | 1,700 | 1,720 | +5 | +0.3% | 1,900 |
| 2023/12/18 | 1,700 | 1,721 | 1,687 | 1,715 | +35 | +2.1% | 4,800 |
| 2023/12/15 | 1,678 | 1,694 | 1,666 | 1,680 | +2 | +0.1% | 3,300 |
| 2023/12/14 | 1,688 | 1,726 | 1,658 | 1,678 | -50 | -2.9% | 10,700 |
| 2023/12/13 | 1,741 | 1,750 | 1,700 | 1,728 | -13 | -0.7% | 5,900 |
| 2023/12/12 | 1,779 | 1,798 | 1,702 | 1,741 | -49 | -2.7% | 17,900 |
51～
100
件表示中 / 1018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 | 110,000円 | +20.0% | +5.1% | 0.00% | 12.94倍 | 1.84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 |
| トランス | 24,100円 | +3.2% | +131.5% | 1.24% | 39.97倍 | 0.68倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| コンヴァノ | 93,400円 | - | - | 0.00% | - | 2.46倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| クリップ | 88,200円 | +9.9% | +49.2% | 5.10% | 19.14倍 | 0.64倍 |
|
愛知地盤に小中学生向け個別塾「ピックル学習教室」展開。岐阜に集団塾子会社。サッカー教室も |
| ＴＤＳＥ | 181,000円 | +7.2% | +5.2% | 0.55% | 19.27倍 | 1.94倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
