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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,854 | 1,878 | 1,834 | 1,869 | +15 | +0.8% | 8,800 |
| 2023/09/25 | 1,903 | 1,920 | 1,851 | 1,854 | -85 | -4.4% | 14,900 |
| 2023/09/22 | 1,854 | 1,939 | 1,826 | 1,939 | +59 | +3.1% | 10,200 |
| 2023/09/21 | 1,861 | 1,884 | 1,839 | 1,880 | +9 | +0.5% | 7,300 |
| 2023/09/20 | 1,954 | 1,954 | 1,830 | 1,871 | -43 | -2.2% | 16,300 |
| 2023/09/19 | 1,911 | 1,914 | 1,860 | 1,914 | -25 | -1.3% | 11,300 |
| 2023/09/15 | 1,920 | 1,964 | 1,892 | 1,939 | +3 | +0.2% | 13,100 |
| 2023/09/14 | 1,865 | 1,979 | 1,856 | 1,936 | +81 | +4.4% | 6,100 |
| 2023/09/13 | 1,836 | 1,884 | 1,799 | 1,855 | +47 | +2.6% | 3,800 |
| 2023/09/12 | 1,792 | 1,860 | 1,792 | 1,808 | +17 | +0.9% | 3,000 |
| 2023/09/11 | 1,815 | 1,815 | 1,790 | 1,791 | -24 | -1.3% | 2,400 |
| 2023/09/08 | 1,816 | 1,839 | 1,794 | 1,815 | -35 | -1.9% | 6,300 |
| 2023/09/07 | 1,900 | 1,900 | 1,817 | 1,850 | -57 | -3% | 12,100 |
| 2023/09/06 | 1,950 | 1,985 | 1,907 | 1,907 | -43 | -2.2% | 8,700 |
| 2023/09/05 | 1,860 | 1,950 | 1,859 | 1,950 | +63 | +3.3% | 15,800 |
| 2023/09/04 | 1,850 | 1,924 | 1,849 | 1,887 | +67 | +3.7% | 20,000 |
| 2023/09/01 | 1,734 | 1,850 | 1,734 | 1,820 | +81 | +4.7% | 21,600 |
| 2023/08/31 | 1,786 | 1,843 | 1,699 | 1,739 | -61 | -3.4% | 25,100 |
| 2023/08/30 | 1,717 | 1,850 | 1,717 | 1,800 | +135 | +8.1% | 33,500 |
| 2023/08/29 | 1,660 | 1,715 | 1,660 | 1,665 | +45 | +2.8% | 8,900 |
| 2023/08/28 | 1,601 | 1,645 | 1,600 | 1,620 | +20 | +1.3% | 4,800 |
| 2023/08/25 | 1,601 | 1,633 | 1,585 | 1,600 | -10 | -0.6% | 2,800 |
| 2023/08/24 | 1,601 | 1,612 | 1,561 | 1,610 | +5 | +0.3% | 4,500 |
| 2023/08/23 | 1,606 | 1,607 | 1,574 | 1,605 | -1 | -0.1% | 4,500 |
| 2023/08/22 | 1,599 | 1,639 | 1,590 | 1,606 | +1 | +0.1% | 2,000 |
| 2023/08/21 | 1,604 | 1,614 | 1,580 | 1,605 | +35 | +2.2% | 3,700 |
| 2023/08/18 | 1,583 | 1,601 | 1,522 | 1,570 | -13 | -0.8% | 10,100 |
| 2023/08/17 | 1,562 | 1,593 | 1,541 | 1,583 | +8 | +0.5% | 10,900 |
| 2023/08/16 | 1,635 | 1,635 | 1,575 | 1,575 | -60 | -3.7% | 6,600 |
| 2023/08/15 | 1,641 | 1,706 | 1,618 | 1,635 | -6 | -0.4% | 11,100 |
| 2023/08/14 | 1,702 | 1,702 | 1,641 | 1,641 | -61 | -3.6% | 5,700 |
| 2023/08/10 | 1,700 | 1,742 | 1,670 | 1,702 | -17 | -1% | 11,100 |
| 2023/08/09 | 1,706 | 1,753 | 1,697 | 1,719 | -44 | -2.5% | 4,900 |
| 2023/08/08 | 1,803 | 1,803 | 1,705 | 1,763 | -39 | -2.2% | 7,100 |
| 2023/08/07 | 1,860 | 1,860 | 1,770 | 1,802 | -2 | -0.1% | 14,200 |
| 2023/08/04 | 1,770 | 1,830 | 1,746 | 1,804 | +44 | +2.5% | 21,100 |
| 2023/08/03 | 1,761 | 1,790 | 1,750 | 1,760 | -21 | -1.2% | 12,500 |
| 2023/08/02 | 1,767 | 1,800 | 1,736 | 1,781 | -4 | -0.2% | 6,300 |
| 2023/08/01 | 1,778 | 1,815 | 1,744 | 1,785 | +7 | +0.4% | 12,400 |
| 2023/07/31 | 1,769 | 1,778 | 1,731 | 1,778 | +49 | +2.8% | 7,200 |
| 2023/07/28 | 1,721 | 1,747 | 1,694 | 1,729 | +8 | +0.5% | 3,300 |
| 2023/07/27 | 1,680 | 1,721 | 1,680 | 1,721 | +39 | +2.3% | 500 |
| 2023/07/26 | 1,717 | 1,737 | 1,682 | 1,682 | -28 | -1.6% | 5,000 |
| 2023/07/25 | 1,658 | 1,714 | 1,658 | 1,710 | +52 | +3.1% | 4,100 |
| 2023/07/24 | 1,651 | 1,693 | 1,647 | 1,658 | +7 | +0.4% | 9,100 |
| 2023/07/21 | 1,648 | 1,669 | 1,640 | 1,651 | -10 | -0.6% | 1,700 |
| 2023/07/20 | 1,698 | 1,698 | 1,652 | 1,661 | -12 | -0.7% | 3,800 |
| 2023/07/19 | 1,677 | 1,699 | 1,670 | 1,673 | -8 | -0.5% | 1,900 |
| 2023/07/18 | 1,720 | 1,720 | 1,680 | 1,681 | +1 | +0.1% | 2,700 |
| 2023/07/14 | 1,700 | 1,721 | 1,664 | 1,680 | -20 | -1.2% | 5,400 |
151～
200
件表示中 / 1017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 | 108,300円 | +20.0% | +5.1% | 0.00% | 12.74倍 | 1.82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 |
| エスクリ | 29,100円 | +11.0% | +77.0% | 0.00% | 13.10倍 | 0.72倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
| クリップ | 88,400円 | +9.9% | +49.2% | 5.09% | 19.18倍 | 0.64倍 |
|
愛知地盤に小中学生向け個別塾「ピックル学習教室」展開。岐阜に集団塾子会社。サッカー教室も |
| マイファーム | - | +16.1% | - | - | - | - |
|
- |
| イーエムネットＪ | 100,200円 | +2.7% | +0.8% | 3.19% | 46.60倍 | 2.68倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
市場注目の銘柄
チャート関連のコラム
