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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,120 | 1,125 | 1,104 | 1,125 | +2 | +0.2% | 300 |
| 2025/03/26 | 1,124 | 1,141 | 1,123 | 1,123 | -10 | -0.9% | 1,300 |
| 2025/03/25 | 1,135 | 1,144 | 1,130 | 1,133 | -32 | -2.7% | 1,500 |
| 2025/03/24 | 1,179 | 1,179 | 1,160 | 1,165 | +6 | +0.5% | 3,000 |
| 2025/03/21 | 1,182 | 1,182 | 1,159 | 1,159 | -10 | -0.9% | 6,900 |
| 2025/03/19 | 1,166 | 1,179 | 1,160 | 1,169 | +4 | +0.3% | 8,900 |
| 2025/03/18 | 1,139 | 1,167 | 1,139 | 1,165 | +30 | +2.6% | 8,900 |
| 2025/03/17 | 1,129 | 1,139 | 1,128 | 1,135 | +6 | +0.5% | 5,700 |
| 2025/03/14 | 1,129 | 1,138 | 1,129 | 1,129 | ±0 | ±0% | 3,300 |
| 2025/03/13 | 1,133 | 1,133 | 1,129 | 1,129 | +9 | +0.8% | 3,300 |
| 2025/03/12 | 1,088 | 1,120 | 1,088 | 1,120 | +33 | +3% | 1,700 |
| 2025/03/11 | 1,112 | 1,112 | 1,064 | 1,087 | -3 | -0.3% | 9,100 |
| 2025/03/10 | 1,110 | 1,110 | 1,089 | 1,090 | -20 | -1.8% | 4,900 |
| 2025/03/07 | 1,130 | 1,131 | 1,110 | 1,110 | -20 | -1.8% | 6,600 |
| 2025/03/06 | 1,134 | 1,140 | 1,128 | 1,130 | -4 | -0.4% | 5,300 |
| 2025/03/05 | 1,128 | 1,140 | 1,118 | 1,134 | +6 | +0.5% | 3,900 |
| 2025/03/04 | 1,119 | 1,128 | 1,119 | 1,128 | +9 | +0.8% | 5,500 |
| 2025/03/03 | 1,121 | 1,127 | 1,119 | 1,119 | -2 | -0.2% | 4,100 |
| 2025/02/28 | 1,114 | 1,121 | 1,114 | 1,121 | +7 | +0.6% | 4,100 |
| 2025/02/27 | 1,100 | 1,124 | 1,100 | 1,114 | +14 | +1.3% | 5,900 |
| 2025/02/26 | 1,114 | 1,114 | 1,100 | 1,100 | +1 | +0.1% | 3,800 |
| 2025/02/25 | 1,110 | 1,113 | 1,077 | 1,099 | -11 | -1% | 8,800 |
| 2025/02/21 | 1,115 | 1,115 | 1,110 | 1,110 | -5 | -0.4% | 3,100 |
| 2025/02/20 | 1,129 | 1,129 | 1,115 | 1,115 | -5 | -0.4% | 6,700 |
| 2025/02/19 | 1,095 | 1,120 | 1,095 | 1,120 | +25 | +2.3% | 10,400 |
| 2025/02/18 | 1,077 | 1,095 | 1,063 | 1,095 | +35 | +3.3% | 4,300 |
| 2025/02/17 | 1,036 | 1,087 | 1,036 | 1,060 | +27 | +2.6% | 5,900 |
| 2025/02/14 | 1,027 | 1,033 | 1,025 | 1,033 | +14 | +1.4% | 4,100 |
| 2025/02/13 | 1,005 | 1,028 | 1,005 | 1,019 | +14 | +1.4% | 9,100 |
| 2025/02/12 | 1,004 | 1,022 | 1,004 | 1,005 | +1 | +0.1% | 7,900 |
| 2025/02/10 | 1,001 | 1,030 | 1,000 | 1,004 | -114 | -10.2% | 36,600 |
| 2025/02/07 | 1,139 | 1,162 | 1,118 | 1,118 | -21 | -1.8% | 8,800 |
| 2025/02/06 | 1,118 | 1,155 | 1,118 | 1,139 | -9 | -0.8% | 4,100 |
| 2025/02/05 | 1,150 | 1,150 | 1,146 | 1,148 | +2 | +0.2% | 4,400 |
| 2025/02/04 | 1,129 | 1,146 | 1,122 | 1,146 | -4 | -0.3% | 2,500 |
| 2025/02/03 | 1,140 | 1,150 | 1,131 | 1,150 | -2 | -0.2% | 2,300 |
| 2025/01/31 | 1,150 | 1,155 | 1,135 | 1,152 | -3 | -0.3% | 9,100 |
| 2025/01/30 | 1,154 | 1,157 | 1,150 | 1,155 | +2 | +0.2% | 1,800 |
| 2025/01/29 | 1,090 | 1,153 | 1,090 | 1,153 | +33 | +2.9% | 8,400 |
| 2025/01/28 | 1,073 | 1,120 | 1,073 | 1,120 | +47 | +4.4% | 2,800 |
| 2025/01/27 | 1,080 | 1,130 | 1,073 | 1,073 | -7 | -0.6% | 5,100 |
| 2025/01/24 | 1,073 | 1,085 | 1,065 | 1,080 | +7 | +0.7% | 3,900 |
| 2025/01/23 | 1,068 | 1,073 | 1,065 | 1,073 | +16 | +1.5% | 5,400 |
| 2025/01/22 | 1,061 | 1,067 | 1,056 | 1,057 | -8 | -0.8% | 4,000 |
| 2025/01/21 | 1,090 | 1,090 | 1,065 | 1,065 | -5 | -0.5% | 2,200 |
| 2025/01/20 | 1,093 | 1,093 | 1,069 | 1,070 | +1 | +0.1% | 4,500 |
| 2025/01/17 | 1,061 | 1,069 | 1,052 | 1,069 | +1 | +0.1% | 2,800 |
| 2025/01/16 | 1,057 | 1,068 | 1,050 | 1,068 | ±0 | ±0% | 3,100 |
| 2025/01/15 | 1,031 | 1,089 | 1,031 | 1,068 | +37 | +3.6% | 3,200 |
| 2025/01/14 | 1,046 | 1,046 | 1,019 | 1,031 | +31 | +3.1% | 2,400 |
101～
150
件表示中 / 1332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 | 193,000円 | +16.4% | +42.5% | 0.00% | 12.73倍 | 2.94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 |
| Ｂｉｒｄｍａｎ | 31,600円 | - | - | 0.00% | - | 29.37倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| フルテック | 117,300円 | +3.9% | +3.4% | 2.73% | 13.39倍 | 0.92倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ギークス | 65,800円 | +5.7% | +33.6% | 3.04% | 14.29倍 | 2.45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 |
| ディスラプタ | 30,300円 | +18.4% | +41.3% | 1.65% | 18.13倍 | 2.83倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム
