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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 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 |
| 2024/09/03 | 1,059 | 1,077 | 1,045 | 1,074 | +24 | +2.3% | 7,700 |
| 2024/09/02 | 1,044 | 1,050 | 1,027 | 1,050 | +11 | +1.1% | 2,900 |
| 2024/08/30 | 1,044 | 1,044 | 1,039 | 1,039 | +19 | +1.9% | 1,000 |
| 2024/08/29 | 1,014 | 1,029 | 1,014 | 1,020 | +2 | +0.2% | 1,700 |
| 2024/08/28 | 1,018 | 1,018 | 1,008 | 1,018 | -2 | -0.2% | 2,400 |
| 2024/08/27 | 990 | 1,020 | 990 | 1,020 | +36 | +3.7% | 8,900 |
| 2024/08/26 | 992 | 992 | 980 | 984 | -8 | -0.8% | 2,400 |
| 2024/08/23 | 980 | 992 | 970 | 992 | +12 | +1.2% | 4,500 |
| 2024/08/22 | 968 | 985 | 968 | 980 | -2 | -0.2% | 3,300 |
| 2024/08/21 | 972 | 982 | 972 | 982 | -4 | -0.4% | 1,200 |
| 2024/08/20 | 983 | 986 | 955 | 986 | +25 | +2.6% | 6,400 |
| 2024/08/19 | 953 | 976 | 953 | 961 | ±0 | ±0% | 7,200 |
| 2024/08/16 | 940 | 961 | 940 | 961 | +25 | +2.7% | 4,800 |
| 2024/08/15 | 952 | 954 | 925 | 936 | -19 | -2% | 3,600 |
| 2024/08/14 | 963 | 966 | 952 | 955 | +17 | +1.8% | 8,800 |
| 2024/08/13 | 940 | 952 | 938 | 938 | +2 | +0.2% | 5,200 |
| 2024/08/09 | 916 | 958 | 916 | 936 | +24 | +2.6% | 3,400 |
| 2024/08/08 | 893 | 945 | 878 | 912 | +12 | +1.3% | 18,000 |
| 2024/08/07 | 807 | 919 | 807 | 900 | +67 | +8% | 6,100 |
| 2024/08/06 | 800 | 849 | 790 | 833 | +53 | +6.8% | 21,100 |
| 2024/08/05 | 940 | 940 | 741 | 780 | -259 | -24.9% | 34,000 |
| 2024/08/02 | 1,136 | 1,136 | 1,007 | 1,039 | -109 | -9.5% | 16,500 |
| 2024/08/01 | 1,182 | 1,182 | 1,148 | 1,148 | -28 | -2.4% | 7,200 |
| 2024/07/31 | 1,170 | 1,200 | 1,165 | 1,176 | +6 | +0.5% | 6,600 |
| 2024/07/30 | 1,179 | 1,179 | 1,150 | 1,170 | +2 | +0.2% | 3,000 |
| 2024/07/29 | 1,179 | 1,195 | 1,168 | 1,168 | -11 | -0.9% | 9,600 |
| 2024/07/26 | 1,180 | 1,210 | 1,179 | 1,179 | +2 | +0.2% | 5,000 |
| 2024/07/25 | 1,189 | 1,189 | 1,170 | 1,177 | -21 | -1.8% | 3,500 |
| 2024/07/24 | 1,202 | 1,204 | 1,192 | 1,198 | -4 | -0.3% | 2,300 |
| 2024/07/23 | 1,184 | 1,225 | 1,170 | 1,202 | +18 | +1.5% | 8,500 |
| 2024/07/22 | 1,230 | 1,284 | 1,166 | 1,184 | -43 | -3.5% | 22,600 |
| 2024/07/19 | 1,175 | 1,235 | 1,175 | 1,227 | +44 | +3.7% | 11,000 |
| 2024/07/18 | 1,174 | 1,185 | 1,150 | 1,183 | +9 | +0.8% | 12,300 |
| 2024/07/17 | 1,167 | 1,174 | 1,164 | 1,174 | -1 | -0.1% | 8,200 |
| 2024/07/16 | 1,166 | 1,181 | 1,152 | 1,175 | +12 | +1% | 7,000 |
| 2024/07/12 | 1,131 | 1,175 | 1,121 | 1,163 | +34 | +3% | 13,300 |
| 2024/07/11 | 1,130 | 1,137 | 1,120 | 1,129 | +4 | +0.4% | 4,700 |
| 2024/07/10 | 1,120 | 1,140 | 1,120 | 1,125 | +1 | +0.1% | 4,100 |
| 2024/07/09 | 1,118 | 1,137 | 1,116 | 1,124 | -6 | -0.5% | 4,900 |
| 2024/07/08 | 1,105 | 1,148 | 1,105 | 1,130 | +26 | +2.4% | 12,800 |
| 2024/07/05 | 1,110 | 1,129 | 1,104 | 1,104 | -6 | -0.5% | 15,200 |
| 2024/07/04 | 1,105 | 1,111 | 1,105 | 1,110 | +5 | +0.5% | 4,700 |
| 2024/07/03 | 1,104 | 1,120 | 1,102 | 1,105 | -9 | -0.8% | 8,300 |
| 2024/07/02 | 1,108 | 1,121 | 1,103 | 1,114 | -6 | -0.5% | 10,700 |
| 2024/07/01 | 1,120 | 1,128 | 1,119 | 1,120 | +2 | +0.2% | 6,100 |
201～
250
件表示中 / 1302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 | 154,700円 | +16.4% | +42.5% | 0.00% | 10.21倍 | 2.35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 |
| サイネックス | 81,700円 | +3.1% | +11.8% | 1.84% | 13.88倍 | 0.57倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| ギグワークス | 23,700円 | -13.7% | - | 0.84% | 117.33倍 | 1.85倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| エンバイオＨＤ | 64,200円 | +9.9% | +20.2% | 1.40% | 9.39倍 | 0.57倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| 土木管理 | 36,300円 | +6.7% | +14.3% | 3.31% | 12.12倍 | 1.06倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
市場注目の銘柄
チャート関連のコラム
