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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,098 | 1,109 | 1,098 | 1,100 | -8 | -0.7% | 5,200 |
| 2024/06/21 | 1,106 | 1,120 | 1,095 | 1,108 | +11 | +1% | 6,900 |
| 2024/06/20 | 1,109 | 1,109 | 1,097 | 1,097 | -4 | -0.4% | 6,000 |
| 2024/06/19 | 1,101 | 1,107 | 1,098 | 1,101 | -1 | -0.1% | 3,700 |
| 2024/06/18 | 1,100 | 1,103 | 1,096 | 1,102 | +7 | +0.6% | 4,600 |
| 2024/06/17 | 1,100 | 1,103 | 1,089 | 1,095 | -2 | -0.2% | 10,400 |
| 2024/06/14 | 1,093 | 1,098 | 1,085 | 1,097 | -4 | -0.4% | 3,200 |
| 2024/06/13 | 1,111 | 1,134 | 1,085 | 1,101 | ±0 | ±0% | 14,500 |
| 2024/06/12 | 1,100 | 1,127 | 1,097 | 1,101 | +13 | +1.2% | 11,200 |
| 2024/06/11 | 1,126 | 1,127 | 1,087 | 1,088 | -38 | -3.4% | 21,000 |
| 2024/06/10 | 1,110 | 1,126 | 1,109 | 1,126 | +16 | +1.4% | 7,600 |
| 2024/06/07 | 1,129 | 1,129 | 1,110 | 1,110 | +1 | +0.1% | 2,300 |
| 2024/06/06 | 1,121 | 1,127 | 1,105 | 1,109 | -10 | -0.9% | 6,000 |
| 2024/06/05 | 1,091 | 1,119 | 1,090 | 1,119 | +28 | +2.6% | 5,700 |
| 2024/06/04 | 1,090 | 1,091 | 1,077 | 1,091 | -2 | -0.2% | 1,200 |
| 2024/06/03 | 1,085 | 1,116 | 1,082 | 1,093 | +1 | +0.1% | 6,700 |
| 2024/05/31 | 1,072 | 1,092 | 1,072 | 1,092 | +6 | +0.6% | 2,700 |
| 2024/05/30 | 1,078 | 1,087 | 1,060 | 1,086 | -1 | -0.1% | 8,000 |
| 2024/05/29 | 1,090 | 1,090 | 1,072 | 1,087 | +4 | +0.4% | 5,400 |
| 2024/05/28 | 1,094 | 1,094 | 1,079 | 1,083 | -2 | -0.2% | 3,600 |
| 2024/05/27 | 1,090 | 1,090 | 1,085 | 1,085 | -5 | -0.5% | 1,200 |
| 2024/05/24 | 1,075 | 1,090 | 1,075 | 1,090 | +6 | +0.6% | 2,300 |
| 2024/05/23 | 1,094 | 1,094 | 1,080 | 1,084 | -6 | -0.6% | 7,200 |
| 2024/05/22 | 1,090 | 1,093 | 1,082 | 1,090 | ±0 | ±0% | 6,100 |
| 2024/05/21 | 1,090 | 1,099 | 1,079 | 1,090 | ±0 | ±0% | 2,700 |
| 2024/05/20 | 1,120 | 1,120 | 1,071 | 1,090 | ±0 | ±0% | 10,900 |
| 2024/05/17 | 1,089 | 1,098 | 1,084 | 1,090 | -9 | -0.8% | 1,500 |
| 2024/05/16 | 1,090 | 1,100 | 1,074 | 1,099 | +9 | +0.8% | 15,200 |
| 2024/05/15 | 1,090 | 1,091 | 1,070 | 1,090 | -10 | -0.9% | 9,600 |
| 2024/05/14 | 1,095 | 1,100 | 1,076 | 1,100 | ±0 | ±0% | 5,900 |
| 2024/05/13 | 1,084 | 1,106 | 1,070 | 1,100 | +17 | +1.6% | 6,700 |
| 2024/05/10 | 1,137 | 1,199 | 1,074 | 1,083 | -60 | -5.2% | 33,600 |
| 2024/05/09 | 1,130 | 1,143 | 1,098 | 1,143 | +21 | +1.9% | 11,800 |
| 2024/05/08 | 1,086 | 1,124 | 1,075 | 1,122 | +46 | +4.3% | 12,300 |
| 2024/05/07 | 1,043 | 1,076 | 1,043 | 1,076 | +32 | +3.1% | 12,700 |
| 2024/05/02 | 1,044 | 1,044 | 1,036 | 1,044 | ±0 | ±0% | 4,800 |
| 2024/05/01 | 1,036 | 1,051 | 1,019 | 1,044 | +8 | +0.8% | 11,200 |
| 2024/04/30 | 1,082 | 1,082 | 1,023 | 1,036 | -41 | -3.8% | 12,700 |
| 2024/04/26 | 1,025 | 1,077 | 1,009 | 1,077 | +62 | +6.1% | 16,400 |
| 2024/04/25 | 1,014 | 1,018 | 993 | 1,015 | ±0 | ±0% | 6,300 |
| 2024/04/24 | 1,013 | 1,015 | 988 | 1,015 | +6 | +0.6% | 6,500 |
| 2024/04/23 | 1,003 | 1,016 | 996 | 1,009 | +9 | +0.9% | 6,800 |
| 2024/04/22 | 1,018 | 1,019 | 998 | 1,000 | +13 | +1.3% | 15,800 |
| 2024/04/19 | 1,049 | 1,049 | 980 | 987 | -63 | -6% | 30,700 |
| 2024/04/18 | 1,005 | 1,060 | 999 | 1,050 | +41 | +4.1% | 48,000 |
| 2024/04/17 | 1,057 | 1,061 | 1,009 | 1,009 | -52 | -4.9% | 31,800 |
| 2024/04/16 | 1,088 | 1,088 | 1,050 | 1,061 | -29 | -2.7% | 18,600 |
| 2024/04/15 | 1,100 | 1,100 | 1,077 | 1,090 | -23 | -2.1% | 24,200 |
| 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 |
201～
250
件表示中 / 1248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 | 98,500円 | +8.3% | -14.7% | 0.00% | 12.54倍 | 1.48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 | 95,500円 | +3.9% | 0.0% | 3.14% | 8.32倍 | 0.38倍 |
|
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 |
| 笑美面 | 177,900円 | - | - | 0.00% | 16.08倍 | 5.00倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| クリップ | 78,800円 | -0.4% | -89.8% | 5.71% | 40.56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 |
| エアクロ | 43,200円 | +14.3% | - | 0.00% | 354.10倍 | 5.71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
