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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,140 | 1,140 | 1,105 | 1,113 | -32 | -2.8% | 38,000 |
| 2024/04/11 | 1,150 | 1,155 | 1,138 | 1,145 | -15 | -1.3% | 12,000 |
| 2024/04/10 | 1,172 | 1,172 | 1,155 | 1,160 | -12 | -1% | 8,200 |
| 2024/04/09 | 1,180 | 1,180 | 1,150 | 1,172 | -8 | -0.7% | 22,200 |
| 2024/04/08 | 1,200 | 1,200 | 1,175 | 1,180 | -20 | -1.7% | 11,200 |
| 2024/04/05 | 1,200 | 1,210 | 1,175 | 1,200 | -29 | -2.4% | 37,800 |
| 2024/04/04 | 1,258 | 1,269 | 1,223 | 1,229 | -21 | -1.7% | 11,800 |
| 2024/04/03 | 1,233 | 1,255 | 1,221 | 1,250 | +4 | +0.3% | 16,700 |
| 2024/04/02 | 1,261 | 1,261 | 1,227 | 1,246 | -12 | -1% | 8,300 |
| 2024/04/01 | 1,276 | 1,276 | 1,245 | 1,258 | +12 | +1% | 11,100 |
| 2024/03/29 | 1,224 | 1,259 | 1,218 | 1,246 | +23 | +1.9% | 15,400 |
| 2024/03/28 | 1,230 | 1,261 | 1,213 | 1,223 | -32 | -2.5% | 28,200 |
| 2024/03/27 | 1,277 | 1,286 | 1,235 | 1,255 | -23 | -1.8% | 34,200 |
| 2024/03/26 | 1,308 | 1,309 | 1,278 | 1,278 | -7 | -0.5% | 8,800 |
| 2024/03/25 | 1,307 | 1,324 | 1,278 | 1,285 | -33 | -2.5% | 11,300 |
| 2024/03/22 | 1,307 | 1,320 | 1,295 | 1,318 | +11 | +0.8% | 30,000 |
| 2024/03/21 | 1,311 | 1,315 | 1,296 | 1,307 | +8 | +0.6% | 32,100 |
| 2024/03/19 | 1,315 | 1,315 | 1,298 | 1,299 | -10 | -0.8% | 6,500 |
| 2024/03/18 | 1,302 | 1,315 | 1,295 | 1,309 | ±0 | ±0% | 8,600 |
| 2024/03/15 | 1,322 | 1,332 | 1,309 | 1,309 | -19 | -1.4% | 6,500 |
| 2024/03/14 | 1,326 | 1,351 | 1,325 | 1,328 | -8 | -0.6% | 6,700 |
| 2024/03/13 | 1,320 | 1,479 | 1,320 | 1,336 | +16 | +1.2% | 102,900 |
| 2024/03/12 | 1,345 | 1,352 | 1,312 | 1,320 | -10 | -0.8% | 39,900 |
| 2024/03/11 | 1,300 | 1,348 | 1,260 | 1,330 | -30 | -2.2% | 128,900 |
| 2024/03/08 | 1,350 | 1,436 | 1,319 | 1,360 | +16 | +1.2% | 60,700 |
| 2024/03/07 | 1,361 | 1,364 | 1,333 | 1,344 | -17 | -1.2% | 20,400 |
| 2024/03/06 | 1,373 | 1,383 | 1,361 | 1,361 | +2 | +0.1% | 7,800 |
| 2024/03/05 | 1,392 | 1,392 | 1,359 | 1,359 | -52 | -3.7% | 11,600 |
| 2024/03/04 | 1,300 | 1,420 | 1,300 | 1,411 | +98 | +7.5% | 28,900 |
| 2024/03/01 | 1,312 | 1,330 | 1,295 | 1,313 | +5 | +0.4% | 10,500 |
| 2024/02/29 | 1,379 | 1,379 | 1,308 | 1,308 | -41 | -3% | 18,500 |
| 2024/02/28 | 1,351 | 1,364 | 1,319 | 1,349 | -10 | -0.7% | 18,600 |
| 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 |
151～
200
件表示中 / 1150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 | 104,800円 | +20.0% | +5.1% | 0.00% | 12.10倍 | 1.70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 |
| レアジョブ | 39,100円 | +0.3% | -73.6% | 1.28% | 53.13倍 | 2.10倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| クリップ | 84,600円 | -0.4% | -89.8% | 5.32% | 43.54倍 | 0.63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 |
| ＧＬＯＥ | 137,900円 | +0.3% | - | 0.00% | - | 8.06倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| イード | 73,100円 | +9.4% | +7.9% | 2.19% | 9.81倍 | 0.86倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
市場注目の銘柄
チャート関連のコラム
