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 |
|---|---|---|---|---|---|---|---|
| 2021/06/10 | 1,359 | 1,378 | 1,349 | 1,363 | -17 | -1.2% | 2,600 |
| 2021/06/09 | 1,380 | 1,380 | 1,354 | 1,380 | +10 | +0.7% | 1,000 |
| 2021/06/08 | 1,390 | 1,390 | 1,350 | 1,370 | -20 | -1.4% | 2,600 |
| 2021/06/07 | 1,378 | 1,395 | 1,371 | 1,390 | +12 | +0.9% | 1,000 |
| 2021/06/04 | 1,370 | 1,400 | 1,370 | 1,378 | -4 | -0.3% | 1,600 |
| 2021/06/03 | 1,363 | 1,412 | 1,351 | 1,382 | +19 | +1.4% | 3,400 |
| 2021/06/02 | 1,366 | 1,389 | 1,361 | 1,363 | -27 | -1.9% | 2,900 |
| 2021/06/01 | 1,441 | 1,441 | 1,380 | 1,390 | -60 | -4.1% | 4,300 |
| 2021/05/31 | 1,474 | 1,474 | 1,440 | 1,450 | ±0 | ±0% | 600 |
| 2021/05/28 | 1,440 | 1,450 | 1,440 | 1,450 | +6 | +0.4% | 600 |
| 2021/05/27 | 1,420 | 1,444 | 1,420 | 1,444 | +19 | +1.3% | 200 |
| 2021/05/26 | 1,419 | 1,444 | 1,419 | 1,425 | -19 | -1.3% | 600 |
| 2021/05/25 | 1,488 | 1,497 | 1,444 | 1,444 | -53 | -3.5% | 1,600 |
| 2021/05/24 | 1,453 | 1,497 | 1,448 | 1,497 | +45 | +3.1% | 3,400 |
| 2021/05/21 | 1,440 | 1,486 | 1,427 | 1,452 | -18 | -1.2% | 7,100 |
| 2021/05/20 | 1,388 | 1,470 | 1,370 | 1,470 | +129 | +9.6% | 5,800 |
| 2021/05/19 | 1,290 | 1,375 | 1,272 | 1,341 | +36 | +2.8% | 7,700 |
| 2021/05/18 | 1,273 | 1,316 | 1,243 | 1,305 | +92 | +7.6% | 2,500 |
| 2021/05/17 | 1,316 | 1,316 | 1,199 | 1,213 | -102 | -7.8% | 7,000 |
| 2021/05/14 | 1,310 | 1,315 | 1,310 | 1,315 | +8 | +0.6% | 3,500 |
| 2021/05/13 | 1,331 | 1,346 | 1,306 | 1,307 | -88 | -6.3% | 3,700 |
| 2021/05/12 | 1,401 | 1,405 | 1,360 | 1,395 | +17 | +1.2% | 3,900 |
| 2021/05/11 | 1,405 | 1,405 | 1,375 | 1,378 | -27 | -1.9% | 3,100 |
| 2021/05/10 | 1,412 | 1,412 | 1,399 | 1,405 | -7 | -0.5% | 2,600 |
| 2021/05/07 | 1,429 | 1,429 | 1,378 | 1,412 | +25 | +1.8% | 1,300 |
| 2021/05/06 | 1,369 | 1,396 | 1,366 | 1,387 | +21 | +1.5% | 2,000 |
| 2021/04/30 | 1,434 | 1,434 | 1,363 | 1,366 | -68 | -4.7% | 5,700 |
| 2021/04/28 | 1,438 | 1,438 | 1,399 | 1,434 | +16 | +1.1% | 1,900 |
| 2021/04/27 | 1,419 | 1,419 | 1,401 | 1,418 | +21 | +1.5% | 1,100 |
| 2021/04/26 | 1,389 | 1,420 | 1,389 | 1,397 | -5 | -0.4% | 1,700 |
| 2021/04/23 | 1,440 | 1,440 | 1,383 | 1,402 | -49 | -3.4% | 2,600 |
| 2021/04/22 | 1,465 | 1,469 | 1,451 | 1,451 | -15 | -1% | 800 |
| 2021/04/21 | 1,480 | 1,485 | 1,464 | 1,466 | -19 | -1.3% | 2,400 |
| 2021/04/20 | 1,492 | 1,494 | 1,470 | 1,485 | +34 | +2.3% | 2,500 |
| 2021/04/19 | 1,450 | 1,470 | 1,450 | 1,451 | +3 | +0.2% | 1,200 |
| 2021/04/16 | 1,497 | 1,497 | 1,441 | 1,448 | -50 | -3.3% | 2,400 |
| 2021/04/15 | 1,460 | 1,499 | 1,451 | 1,498 | +34 | +2.3% | 3,100 |
| 2021/04/14 | 1,428 | 1,504 | 1,428 | 1,464 | +28 | +1.9% | 5,500 |
| 2021/04/13 | 1,383 | 1,436 | 1,370 | 1,436 | +75 | +5.5% | 2,700 |
| 2021/04/12 | 1,409 | 1,409 | 1,361 | 1,361 | -48 | -3.4% | 2,300 |
| 2021/04/09 | 1,412 | 1,412 | 1,380 | 1,409 | -16 | -1.1% | 4,300 |
| 2021/04/08 | 1,441 | 1,441 | 1,400 | 1,425 | -21 | -1.5% | 4,500 |
| 2021/04/07 | 1,437 | 1,449 | 1,428 | 1,446 | +2 | +0.1% | 1,600 |
| 2021/04/06 | 1,423 | 1,446 | 1,423 | 1,444 | -9 | -0.6% | 600 |
| 2021/04/05 | 1,473 | 1,474 | 1,425 | 1,453 | -6 | -0.4% | 1,400 |
| 2021/04/02 | 1,448 | 1,459 | 1,428 | 1,459 | +12 | +0.8% | 1,700 |
| 2021/04/01 | 1,464 | 1,464 | 1,428 | 1,447 | +13 | +0.9% | 3,800 |
| 2021/03/31 | 1,461 | 1,473 | 1,429 | 1,434 | -24 | -1.6% | 2,100 |
| 2021/03/30 | 1,463 | 1,480 | 1,433 | 1,458 | +38 | +2.7% | 5,600 |
| 2021/03/29 | 1,403 | 1,450 | 1,403 | 1,420 | +17 | +1.2% | 3,700 |
1001～
1050
件表示中 / 1304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 | 148,200円 | +16.4% | +42.5% | 0.00% | 9.78倍 | 2.26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 |
| 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 |
| 東京通信 | 48,600円 | +5.8% | - | 0.00% | 490.91倍 | 9.17倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| ＫＩＹＯ | 71,200円 | +16.4% | +38.9% | 0.00% | 18.04倍 | 3.75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 |
| ＩＡＣＥトラベ | 102,200円 | +11.4% | +11.1% | 2.45% | 11.13倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
