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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/07/13 | 1,717 | 1,717 | 1,685 | 1,700 | +23 | +1.4% | 1,300 |
| 2023/07/12 | 1,701 | 1,709 | 1,661 | 1,677 | -36 | -2.1% | 4,800 |
| 2023/07/11 | 1,767 | 1,767 | 1,702 | 1,713 | -15 | -0.9% | 2,500 |
| 2023/07/10 | 1,753 | 1,776 | 1,711 | 1,728 | -25 | -1.4% | 11,700 |
| 2023/07/07 | 1,754 | 1,777 | 1,743 | 1,753 | -9 | -0.5% | 1,400 |
| 2023/07/06 | 1,789 | 1,809 | 1,761 | 1,762 | -27 | -1.5% | 3,100 |
| 2023/07/05 | 1,772 | 1,830 | 1,766 | 1,789 | +17 | +1% | 6,600 |
| 2023/07/04 | 1,789 | 1,789 | 1,763 | 1,772 | -26 | -1.4% | 1,100 |
| 2023/07/03 | 1,757 | 1,810 | 1,757 | 1,798 | +34 | +1.9% | 6,300 |
| 2023/06/30 | 1,760 | 1,764 | 1,731 | 1,764 | -35 | -1.9% | 4,800 |
| 2023/06/29 | 1,771 | 1,799 | 1,700 | 1,799 | +12 | +0.7% | 12,000 |
| 2023/06/28 | 1,796 | 1,800 | 1,749 | 1,787 | +25 | +1.4% | 4,500 |
| 2023/06/27 | 1,784 | 1,784 | 1,738 | 1,762 | +18 | +1% | 4,100 |
| 2023/06/26 | 1,798 | 1,798 | 1,740 | 1,744 | +4 | +0.2% | 4,300 |
| 2023/06/23 | 1,795 | 1,795 | 1,710 | 1,740 | -53 | -3% | 12,800 |
| 2023/06/22 | 1,905 | 1,905 | 1,793 | 1,793 | -114 | -6% | 13,200 |
| 2023/06/21 | 1,847 | 1,915 | 1,830 | 1,907 | -7 | -0.4% | 16,900 |
| 2023/06/20 | 1,823 | 1,923 | 1,808 | 1,914 | +91 | +5% | 24,900 |
| 2023/06/19 | 1,745 | 1,877 | 1,718 | 1,823 | +104 | +6.1% | 22,800 |
| 2023/06/16 | 1,682 | 1,719 | 1,682 | 1,719 | +33 | +2% | 1,600 |
| 2023/06/15 | 1,704 | 1,709 | 1,686 | 1,686 | -31 | -1.8% | 1,800 |
| 2023/06/14 | 1,750 | 1,753 | 1,714 | 1,717 | -29 | -1.7% | 8,400 |
| 2023/06/13 | 1,753 | 1,754 | 1,712 | 1,746 | +46 | +2.7% | 6,300 |
| 2023/06/12 | 1,662 | 1,737 | 1,662 | 1,700 | +46 | +2.8% | 7,800 |
| 2023/06/09 | 1,659 | 1,757 | 1,644 | 1,654 | +35 | +2.2% | 35,600 |
| 2023/06/08 | 1,672 | 1,682 | 1,601 | 1,619 | -60 | -3.6% | 11,300 |
| 2023/06/07 | 1,581 | 1,685 | 1,581 | 1,679 | +138 | +9% | 30,000 |
| 2023/06/06 | 1,512 | 1,563 | 1,512 | 1,541 | +22 | +1.4% | 9,800 |
| 2023/06/05 | 1,499 | 1,520 | 1,499 | 1,519 | +24 | +1.6% | 9,300 |
| 2023/06/02 | 1,486 | 1,498 | 1,475 | 1,495 | -3 | -0.2% | 7,900 |
| 2023/06/01 | 1,501 | 1,518 | 1,489 | 1,498 | -6 | -0.4% | 2,400 |
301～
350
件表示中 / 1136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 | 95,300円 | +20.0% | +5.1% | 0.00% | 11.00倍 | 1.57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 |
| 共栄セキュリ | 235,500円 | +6.9% | +28.9% | 3.82% | 10.29倍 | 0.72倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ＨＭＴ | 60,900円 | +11.5% | +16.2% | 2.46% | 12.88倍 | 1.91倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| イーエムネットＪ | 90,800円 | +2.7% | +0.8% | 3.52% | 42.25倍 | 2.48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 |
| ディエムソリュ | 125,500円 | +5.5% | +12.3% | 1.20% | 8.30倍 | 1.23倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
