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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2025/01/10 | 1,004 | 1,010 | 995 | 1,000 | +2 | +0.2% | 1,800 |
| 2025/01/09 | 993 | 1,000 | 992 | 998 | +3 | +0.3% | 500 |
| 2025/01/08 | 1,001 | 1,002 | 990 | 995 | -6 | -0.6% | 12,100 |
| 2025/01/07 | 1,028 | 1,028 | 1,000 | 1,001 | -11 | -1.1% | 2,200 |
| 2025/01/06 | 1,000 | 1,026 | 995 | 1,012 | +12 | +1.2% | 3,000 |
| 2024/12/30 | 998 | 1,014 | 987 | 1,000 | +5 | +0.5% | 6,100 |
| 2024/12/27 | 991 | 1,014 | 991 | 995 | +19 | +1.9% | 44,100 |
| 2024/12/26 | 971 | 1,000 | 960 | 976 | +5 | +0.5% | 25,900 |
| 2024/12/25 | 1,002 | 1,010 | 950 | 971 | -29 | -2.9% | 24,600 |
| 2024/12/24 | 1,028 | 1,031 | 998 | 1,000 | -31 | -3% | 19,000 |
| 2024/12/23 | 1,076 | 1,076 | 1,023 | 1,031 | -45 | -4.2% | 12,300 |
| 2024/12/20 | 1,086 | 1,087 | 1,071 | 1,076 | -10 | -0.9% | 7,700 |
| 2024/12/19 | 1,091 | 1,091 | 1,071 | 1,086 | -5 | -0.5% | 8,100 |
| 2024/12/18 | 1,072 | 1,110 | 1,051 | 1,091 | +19 | +1.8% | 16,300 |
| 2024/12/17 | 1,114 | 1,125 | 1,022 | 1,072 | -28 | -2.5% | 30,000 |
| 2024/12/16 | 1,060 | 1,122 | 1,060 | 1,100 | +40 | +3.8% | 16,400 |
| 2024/12/13 | 1,076 | 1,086 | 1,060 | 1,060 | -15 | -1.4% | 5,200 |
| 2024/12/12 | 1,125 | 1,125 | 1,075 | 1,075 | -50 | -4.4% | 13,400 |
| 2024/12/11 | 1,123 | 1,127 | 1,123 | 1,125 | +2 | +0.2% | 7,200 |
| 2024/12/10 | 1,115 | 1,129 | 1,115 | 1,123 | +8 | +0.7% | 5,000 |
| 2024/12/09 | 1,100 | 1,131 | 1,100 | 1,115 | +4 | +0.4% | 7,300 |
| 2024/12/06 | 1,149 | 1,150 | 1,103 | 1,111 | -37 | -3.2% | 14,500 |
| 2024/12/05 | 1,149 | 1,149 | 1,145 | 1,148 | -1 | -0.1% | 5,300 |
| 2024/12/04 | 1,160 | 1,170 | 1,142 | 1,149 | -11 | -0.9% | 9,800 |
| 2024/12/03 | 1,164 | 1,168 | 1,140 | 1,160 | -4 | -0.3% | 2,600 |
| 2024/12/02 | 1,140 | 1,165 | 1,140 | 1,164 | +24 | +2.1% | 10,700 |
| 2024/11/29 | 1,144 | 1,175 | 1,140 | 1,140 | +1 | +0.1% | 13,800 |
| 2024/11/28 | 1,128 | 1,140 | 1,128 | 1,139 | +11 | +1% | 4,200 |
| 2024/11/27 | 1,127 | 1,130 | 1,120 | 1,128 | +1 | +0.1% | 6,700 |
| 2024/11/26 | 1,130 | 1,140 | 1,126 | 1,127 | +7 | +0.6% | 8,600 |
| 2024/11/25 | 1,055 | 1,184 | 1,055 | 1,120 | +65 | +6.2% | 60,600 |
101～
150
件表示中 / 1301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 | 155,000円 | +16.4% | +42.5% | 0.00% | 10.23倍 | 2.36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 |
| オールアバウト | 36,800円 | +4.7% | +900.0% | 0.82% | - | 1.27倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| エンバイオＨＤ | 62,800円 | +9.9% | +20.2% | 1.43% | 9.18倍 | 0.56倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| ＩＮＣ | 50,300円 | +8.1% | - | 0.00% | - | 2.97倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| 昴 | 727,000円 | +2.0% | +38.3% | - | - | - |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
