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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 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 |
301～
350
件表示中 / 1150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 | 105,000円 | +20.0% | +5.1% | 0.00% | 12.12倍 | 1.70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 |
| レアジョブ | 39,200円 | +0.3% | -73.6% | 1.28% | 53.27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 |
| クリップ | 84,600円 | -0.4% | -89.8% | 5.32% | 43.54倍 | 0.63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 |
| ＧＬＯＥ | 137,600円 | +0.3% | - | 0.00% | - | 8.04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 |
| イード | 72,000円 | +9.4% | +7.9% | 2.22% | 9.66倍 | 0.85倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
市場注目の銘柄
チャート関連のコラム
