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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 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 |
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 |
351~
400
件表示中 / 1151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 | 105,500円 | +20.0% | +5.1% | 0.00% | 12.19倍 | 1.71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 |
地盤ネットH | 17,100円 | +6.6% | - | 0.00% | 155.45倍 | 3.21倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。BIM事業拡大に注力 |
クリップ | 85,400円 | -0.4% | -89.8% | 5.27% | 43.95倍 | 0.64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 |
レアジョブ | 39,000円 | +0.3% | -73.6% | 1.28% | 52.99倍 | 2.09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 |
GLOE | 138,500円 | +0.3% | - | 0.00% | - | 8.10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 |
市場注目の銘柄
チャート関連のコラム