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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,694 | 1,699 | 1,683 | 1,683 | -5 | -0.3% | 1,100 |
| 2024/01/30 | 1,674 | 1,688 | 1,672 | 1,688 | +13 | +0.8% | 4,100 |
| 2024/01/29 | 1,670 | 1,675 | 1,666 | 1,675 | +5 | +0.3% | 3,700 |
| 2024/01/26 | 1,660 | 1,672 | 1,660 | 1,670 | -6 | -0.4% | 1,400 |
| 2024/01/25 | 1,664 | 1,683 | 1,664 | 1,676 | -5 | -0.3% | 2,100 |
| 2024/01/24 | 1,665 | 1,683 | 1,660 | 1,681 | +16 | +1% | 3,200 |
| 2024/01/23 | 1,672 | 1,684 | 1,640 | 1,665 | -27 | -1.6% | 13,600 |
| 2024/01/22 | 1,700 | 1,700 | 1,638 | 1,692 | -5 | -0.3% | 26,800 |
| 2024/01/19 | 1,694 | 1,712 | 1,694 | 1,697 | +3 | +0.2% | 3,200 |
| 2024/01/18 | 1,705 | 1,710 | 1,692 | 1,694 | -2 | -0.1% | 1,800 |
| 2024/01/17 | 1,701 | 1,718 | 1,691 | 1,696 | +4 | +0.2% | 2,500 |
| 2024/01/16 | 1,700 | 1,701 | 1,692 | 1,692 | +3 | +0.2% | 1,100 |
| 2024/01/15 | 1,700 | 1,707 | 1,689 | 1,689 | -9 | -0.5% | 3,200 |
| 2024/01/12 | 1,732 | 1,740 | 1,688 | 1,698 | -25 | -1.5% | 4,000 |
| 2024/01/11 | 1,720 | 1,733 | 1,719 | 1,723 | +3 | +0.2% | 1,000 |
| 2024/01/10 | 1,691 | 1,731 | 1,691 | 1,720 | +29 | +1.7% | 5,500 |
| 2024/01/09 | 1,691 | 1,705 | 1,675 | 1,691 | +2 | +0.1% | 4,500 |
| 2024/01/05 | 1,726 | 1,734 | 1,661 | 1,689 | -37 | -2.1% | 6,700 |
| 2024/01/04 | 1,739 | 1,739 | 1,703 | 1,726 | -13 | -0.7% | 2,200 |
| 2023/12/29 | 1,740 | 1,744 | 1,710 | 1,739 | +5 | +0.3% | 4,500 |
| 2023/12/28 | 1,737 | 1,743 | 1,717 | 1,734 | +21 | +1.2% | 2,400 |
| 2023/12/27 | 1,697 | 1,717 | 1,684 | 1,713 | +35 | +2.1% | 5,000 |
| 2023/12/26 | 1,651 | 1,686 | 1,651 | 1,678 | ±0 | ±0% | 2,500 |
| 2023/12/25 | 1,686 | 1,718 | 1,646 | 1,678 | +8 | +0.5% | 4,800 |
| 2023/12/22 | 1,658 | 1,680 | 1,607 | 1,670 | -14 | -0.8% | 14,300 |
| 2023/12/21 | 1,690 | 1,700 | 1,660 | 1,684 | -18 | -1.1% | 3,500 |
| 2023/12/20 | 1,742 | 1,742 | 1,700 | 1,702 | -18 | -1% | 3,500 |
| 2023/12/19 | 1,701 | 1,720 | 1,700 | 1,720 | +5 | +0.3% | 1,900 |
| 2023/12/18 | 1,700 | 1,721 | 1,687 | 1,715 | +35 | +2.1% | 4,800 |
| 2023/12/15 | 1,678 | 1,694 | 1,666 | 1,680 | +2 | +0.1% | 3,300 |
| 2023/12/14 | 1,688 | 1,726 | 1,658 | 1,678 | -50 | -2.9% | 10,700 |
| 2023/12/13 | 1,741 | 1,750 | 1,700 | 1,728 | -13 | -0.7% | 5,900 |
| 2023/12/12 | 1,779 | 1,798 | 1,702 | 1,741 | -49 | -2.7% | 17,900 |
| 2023/12/11 | 1,789 | 1,800 | 1,773 | 1,790 | +9 | +0.5% | 5,100 |
| 2023/12/08 | 1,808 | 1,808 | 1,771 | 1,781 | -1 | -0.1% | 8,000 |
| 2023/12/07 | 1,812 | 1,813 | 1,782 | 1,782 | -48 | -2.6% | 7,100 |
| 2023/12/06 | 1,833 | 1,833 | 1,814 | 1,830 | +7 | +0.4% | 1,300 |
| 2023/12/05 | 1,839 | 1,839 | 1,814 | 1,823 | -5 | -0.3% | 1,800 |
| 2023/12/04 | 1,807 | 1,845 | 1,770 | 1,828 | +22 | +1.2% | 10,200 |
| 2023/12/01 | 1,836 | 1,836 | 1,803 | 1,806 | -19 | -1% | 3,100 |
| 2023/11/30 | 1,820 | 1,825 | 1,797 | 1,825 | +5 | +0.3% | 3,500 |
| 2023/11/29 | 1,795 | 1,820 | 1,782 | 1,820 | +18 | +1% | 6,900 |
| 2023/11/28 | 1,808 | 1,818 | 1,800 | 1,802 | -13 | -0.7% | 4,600 |
| 2023/11/27 | 1,861 | 1,867 | 1,815 | 1,815 | -50 | -2.7% | 6,300 |
| 2023/11/24 | 1,860 | 1,889 | 1,860 | 1,865 | +11 | +0.6% | 10,300 |
| 2023/11/22 | 1,898 | 1,898 | 1,841 | 1,854 | -32 | -1.7% | 2,700 |
| 2023/11/21 | 1,893 | 1,893 | 1,855 | 1,886 | -4 | -0.2% | 3,700 |
| 2023/11/20 | 1,894 | 1,915 | 1,840 | 1,890 | -11 | -0.6% | 5,800 |
| 2023/11/17 | 1,885 | 1,901 | 1,863 | 1,901 | +23 | +1.2% | 1,200 |
| 2023/11/16 | 1,863 | 1,904 | 1,827 | 1,878 | -3 | -0.2% | 10,500 |
201～
250
件表示中 / 1151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 | 113,700円 | +20.0% | +5.1% | 0.00% | 13.14倍 | 1.84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 |
| 地盤ネットＨ | 17,200円 | +6.6% | - | 0.00% | 156.36倍 | 3.23倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| クリップ | 85,700円 | -0.4% | -89.8% | 5.25% | 44.10倍 | 0.64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 |
| レアジョブ | 39,400円 | +0.3% | -73.6% | 1.27% | 53.53倍 | 2.11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 |
| ＧＬＯＥ | 140,900円 | +0.3% | - | 0.00% | - | 8.24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 |
市場注目の銘柄
チャート関連のコラム
