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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 983 | 990 | 975 | 990 | +7 | +0.7% | 13,300 |
| 2024/11/15 | 973 | 988 | 970 | 983 | +11 | +1.1% | 16,700 |
| 2024/11/14 | 987 | 1,000 | 972 | 972 | +11 | +1.1% | 11,200 |
| 2024/11/13 | 952 | 998 | 952 | 961 | +9 | +0.9% | 33,200 |
| 2024/11/12 | 946 | 972 | 944 | 952 | +6 | +0.6% | 25,900 |
| 2024/11/11 | 949 | 949 | 927 | 946 | +9 | +1% | 18,400 |
| 2024/11/08 | 912 | 943 | 912 | 937 | +15 | +1.6% | 17,700 |
| 2024/11/07 | 985 | 986 | 911 | 922 | -57 | -5.8% | 30,400 |
| 2024/11/06 | 975 | 990 | 975 | 979 | +4 | +0.4% | 4,800 |
| 2024/11/05 | 977 | 980 | 959 | 975 | +20 | +2.1% | 8,300 |
| 2024/11/01 | 959 | 970 | 953 | 955 | -21 | -2.2% | 5,600 |
| 2024/10/31 | 979 | 983 | 976 | 976 | -15 | -1.5% | 1,400 |
| 2024/10/30 | 975 | 1,011 | 975 | 991 | +17 | +1.7% | 2,700 |
| 2024/10/29 | 969 | 989 | 969 | 974 | +5 | +0.5% | 1,400 |
| 2024/10/28 | 964 | 972 | 964 | 969 | +1 | +0.1% | 1,300 |
| 2024/10/25 | 973 | 975 | 956 | 968 | -9 | -0.9% | 3,200 |
| 2024/10/24 | 996 | 996 | 962 | 977 | -24 | -2.4% | 5,700 |
| 2024/10/23 | 1,001 | 1,001 | 1,001 | 1,001 | -25 | -2.4% | 700 |
| 2024/10/22 | 1,027 | 1,027 | 1,005 | 1,026 | +11 | +1.1% | 1,200 |
| 2024/10/21 | 1,024 | 1,024 | 994 | 1,015 | +7 | +0.7% | 2,100 |
| 2024/10/18 | 986 | 1,008 | 986 | 1,008 | +18 | +1.8% | 1,500 |
| 2024/10/17 | 1,025 | 1,027 | 990 | 990 | -37 | -3.6% | 7,700 |
| 2024/10/16 | 1,010 | 1,027 | 1,006 | 1,027 | +18 | +1.8% | 1,900 |
| 2024/10/15 | 1,011 | 1,013 | 1,009 | 1,009 | -7 | -0.7% | 3,000 |
| 2024/10/11 | 1,036 | 1,036 | 1,012 | 1,016 | +10 | +1% | 1,300 |
| 2024/10/10 | 1,018 | 1,073 | 1,006 | 1,006 | -24 | -2.3% | 8,600 |
| 2024/10/09 | 1,035 | 1,050 | 1,005 | 1,030 | -10 | -1% | 6,700 |
| 2024/10/08 | 1,100 | 1,100 | 1,040 | 1,040 | -58 | -5.3% | 5,000 |
| 2024/10/07 | 1,100 | 1,100 | 1,080 | 1,098 | +18 | +1.7% | 2,300 |
| 2024/10/04 | 1,074 | 1,085 | 1,074 | 1,080 | -6 | -0.6% | 1,400 |
| 2024/10/03 | 1,095 | 1,100 | 1,086 | 1,086 | +5 | +0.5% | 800 |
| 2024/10/02 | 1,128 | 1,128 | 1,075 | 1,081 | -47 | -4.2% | 4,000 |
| 2024/10/01 | 1,115 | 1,139 | 1,106 | 1,128 | +13 | +1.2% | 1,400 |
| 2024/09/30 | 1,073 | 1,115 | 1,073 | 1,115 | -28 | -2.4% | 5,500 |
| 2024/09/27 | 1,159 | 1,250 | 1,101 | 1,143 | -16 | -1.4% | 21,800 |
| 2024/09/26 | 1,182 | 1,182 | 1,117 | 1,159 | +3 | +0.3% | 5,800 |
| 2024/09/25 | 1,191 | 1,200 | 1,155 | 1,156 | -31 | -2.6% | 5,200 |
| 2024/09/24 | 1,268 | 1,268 | 1,173 | 1,187 | -68 | -5.4% | 7,900 |
| 2024/09/20 | 1,277 | 1,277 | 1,243 | 1,255 | +1 | +0.1% | 8,200 |
| 2024/09/19 | 1,241 | 1,280 | 1,235 | 1,254 | +19 | +1.5% | 50,600 |
| 2024/09/18 | 1,200 | 1,243 | 1,200 | 1,235 | +36 | +3% | 13,400 |
| 2024/09/17 | 1,201 | 1,204 | 1,199 | 1,199 | -3 | -0.2% | 11,000 |
| 2024/09/13 | 1,217 | 1,239 | 1,199 | 1,202 | -15 | -1.2% | 13,400 |
| 2024/09/12 | 1,133 | 1,228 | 1,133 | 1,217 | +84 | +7.4% | 24,200 |
| 2024/09/11 | 1,191 | 1,200 | 1,093 | 1,133 | -58 | -4.9% | 15,700 |
| 2024/09/10 | 1,235 | 1,235 | 1,152 | 1,191 | -44 | -3.6% | 27,300 |
| 2024/09/09 | 1,200 | 1,299 | 1,180 | 1,235 | +60 | +5.1% | 123,700 |
| 2024/09/06 | 1,035 | 1,319 | 1,035 | 1,175 | +140 | +13.5% | 107,700 |
| 2024/09/05 | 1,013 | 1,054 | 1,007 | 1,035 | +22 | +2.2% | 2,000 |
| 2024/09/04 | 1,044 | 1,044 | 1,013 | 1,013 | -61 | -5.7% | 3,900 |
101～
150
件表示中 / 1247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 | 97,000円 | +8.3% | -14.7% | 0.00% | 12.35倍 | 1.46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 |
| こころＮＴ | - | +3.9% | 0.0% | - | - | - |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| クリップ | 79,000円 | -0.4% | -89.8% | 5.70% | 40.66倍 | 0.59倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| 協和コンサ | 592,000円 | +0.5% | +8.0% | - | - | - |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| エアクロ | 42,300円 | +14.3% | - | 0.00% | 346.72倍 | 5.60倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
市場注目の銘柄
チャート関連のコラム
