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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 1,517 | 1,518 | 1,496 | 1,504 | -11 | -0.7% | 4,300 |
2023/05/30 | 1,482 | 1,536 | 1,482 | 1,515 | +32 | +2.2% | 9,500 |
2023/05/29 | 1,510 | 1,510 | 1,483 | 1,483 | -27 | -1.8% | 5,300 |
2023/05/26 | 1,522 | 1,551 | 1,493 | 1,510 | -11 | -0.7% | 9,000 |
2023/05/25 | 1,469 | 1,540 | 1,469 | 1,521 | +26 | +1.7% | 10,500 |
2023/05/24 | 1,498 | 1,504 | 1,469 | 1,495 | -10 | -0.7% | 2,600 |
2023/05/23 | 1,459 | 1,510 | 1,459 | 1,505 | +40 | +2.7% | 13,200 |
2023/05/22 | 1,504 | 1,504 | 1,459 | 1,465 | -14 | -0.9% | 5,100 |
2023/05/19 | 1,510 | 1,528 | 1,458 | 1,479 | -31 | -2.1% | 10,500 |
2023/05/18 | 1,434 | 1,510 | 1,434 | 1,510 | +88 | +6.2% | 27,700 |
2023/05/17 | 1,432 | 1,437 | 1,417 | 1,422 | -21 | -1.5% | 8,400 |
2023/05/16 | 1,426 | 1,459 | 1,424 | 1,443 | +17 | +1.2% | 9,500 |
2023/05/15 | 1,457 | 1,464 | 1,421 | 1,426 | -54 | -3.6% | 22,300 |
2023/05/12 | 1,470 | 1,505 | 1,455 | 1,480 | -1 | -0.1% | 21,600 |
2023/05/11 | 1,476 | 1,512 | 1,417 | 1,481 | -278 | -15.8% | 99,900 |
2023/05/10 | 1,796 | 1,805 | 1,759 | 1,759 | -34 | -1.9% | 27,600 |
2023/05/09 | 1,790 | 1,834 | 1,790 | 1,793 | -10 | -0.6% | 19,200 |
2023/05/08 | 1,773 | 1,805 | 1,771 | 1,803 | +20 | +1.1% | 25,500 |
2023/05/02 | 1,806 | 1,807 | 1,782 | 1,783 | -17 | -0.9% | 10,800 |
2023/05/01 | 1,806 | 1,824 | 1,796 | 1,800 | -10 | -0.6% | 10,200 |
2023/04/28 | 1,853 | 1,857 | 1,808 | 1,810 | -3 | -0.2% | 8,100 |
2023/04/27 | 1,855 | 1,855 | 1,813 | 1,813 | -17 | -0.9% | 8,300 |
2023/04/26 | 1,839 | 1,840 | 1,816 | 1,830 | -8 | -0.4% | 4,800 |
2023/04/25 | 1,844 | 1,862 | 1,830 | 1,838 | -5 | -0.3% | 10,200 |
2023/04/24 | 1,839 | 1,850 | 1,830 | 1,843 | +14 | +0.8% | 6,400 |
2023/04/21 | 1,817 | 1,845 | 1,817 | 1,829 | -6 | -0.3% | 9,800 |
2023/04/20 | 1,834 | 1,835 | 1,800 | 1,835 | ±0 | ±0% | 16,900 |
2023/04/19 | 1,840 | 1,840 | 1,817 | 1,835 | ±0 | ±0% | 4,400 |
2023/04/18 | 1,866 | 1,866 | 1,828 | 1,835 | -7 | -0.4% | 2,500 |
2023/04/17 | 1,858 | 1,872 | 1,819 | 1,842 | -9 | -0.5% | 6,700 |
2023/04/14 | 1,801 | 1,867 | 1,791 | 1,851 | +59 | +3.3% | 9,100 |
2023/04/13 | 1,777 | 1,805 | 1,777 | 1,792 | -4 | -0.2% | 3,900 |
2023/04/12 | 1,782 | 1,800 | 1,781 | 1,796 | +14 | +0.8% | 5,000 |
2023/04/11 | 1,794 | 1,794 | 1,782 | 1,782 | -3 | -0.2% | 1,000 |
2023/04/10 | 1,762 | 1,791 | 1,762 | 1,785 | +23 | +1.3% | 1,200 |
2023/04/07 | 1,769 | 1,800 | 1,762 | 1,762 | -7 | -0.4% | 4,600 |
2023/04/06 | 1,790 | 1,803 | 1,761 | 1,769 | -34 | -1.9% | 8,300 |
2023/04/05 | 1,876 | 1,876 | 1,790 | 1,803 | -74 | -3.9% | 13,900 |
2023/04/04 | 1,877 | 1,887 | 1,855 | 1,877 | -14 | -0.7% | 6,300 |
2023/04/03 | 1,885 | 1,917 | 1,885 | 1,891 | +22 | +1.2% | 6,900 |
2023/03/31 | 1,878 | 1,893 | 1,855 | 1,869 | -45 | -2.4% | 4,600 |
2023/03/30 | 1,904 | 1,942 | 1,890 | 1,914 | +10 | +0.5% | 10,600 |
2023/03/29 | 1,877 | 1,904 | 1,849 | 1,904 | +54 | +2.9% | 5,700 |
2023/03/28 | 1,906 | 1,906 | 1,823 | 1,850 | -33 | -1.8% | 13,900 |
2023/03/27 | 1,806 | 1,932 | 1,777 | 1,883 | +77 | +4.3% | 26,200 |
2023/03/24 | 1,844 | 1,844 | 1,775 | 1,806 | -40 | -2.2% | 17,500 |
2023/03/23 | 1,762 | 1,852 | 1,737 | 1,846 | +86 | +4.9% | 19,900 |
2023/03/22 | 1,779 | 1,779 | 1,731 | 1,760 | +53 | +3.1% | 5,300 |
2023/03/20 | 1,799 | 1,799 | 1,686 | 1,707 | -60 | -3.4% | 9,600 |
2023/03/17 | 1,744 | 1,778 | 1,692 | 1,767 | +89 | +5.3% | 12,800 |
351~
400
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