フォーラムエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,293 | 1,295 | 1,282 | 1,282 | -18 | -1.4% | 93,900 |
| 2025/09/16 | 1,301 | 1,309 | 1,296 | 1,300 | -6 | -0.5% | 85,900 |
| 2025/09/12 | 1,317 | 1,318 | 1,301 | 1,306 | -17 | -1.3% | 103,900 |
| 2025/09/11 | 1,330 | 1,330 | 1,315 | 1,323 | -7 | -0.5% | 61,500 |
| 2025/09/10 | 1,325 | 1,334 | 1,320 | 1,330 | +5 | +0.4% | 68,500 |
| 2025/09/09 | 1,338 | 1,350 | 1,324 | 1,325 | -8 | -0.6% | 50,500 |
| 2025/09/08 | 1,346 | 1,347 | 1,326 | 1,333 | -4 | -0.3% | 101,800 |
| 2025/09/05 | 1,342 | 1,347 | 1,327 | 1,337 | +10 | +0.8% | 79,800 |
| 2025/09/04 | 1,360 | 1,360 | 1,325 | 1,327 | -11 | -0.8% | 116,900 |
| 2025/09/03 | 1,350 | 1,358 | 1,332 | 1,338 | -9 | -0.7% | 86,500 |
| 2025/09/02 | 1,351 | 1,360 | 1,344 | 1,347 | -3 | -0.2% | 84,500 |
| 2025/09/01 | 1,350 | 1,359 | 1,333 | 1,350 | +18 | +1.4% | 104,800 |
| 2025/08/29 | 1,325 | 1,349 | 1,323 | 1,332 | +13 | +1% | 87,700 |
| 2025/08/28 | 1,315 | 1,327 | 1,302 | 1,319 | -1 | -0.1% | 85,800 |
| 2025/08/27 | 1,320 | 1,326 | 1,315 | 1,320 | -2 | -0.2% | 58,500 |
| 2025/08/26 | 1,320 | 1,329 | 1,310 | 1,322 | +11 | +0.8% | 61,000 |
| 2025/08/25 | 1,326 | 1,329 | 1,306 | 1,311 | +4 | +0.3% | 88,000 |
| 2025/08/22 | 1,313 | 1,315 | 1,297 | 1,307 | -5 | -0.4% | 66,900 |
| 2025/08/21 | 1,305 | 1,323 | 1,289 | 1,312 | -7 | -0.5% | 83,900 |
| 2025/08/20 | 1,310 | 1,325 | 1,299 | 1,319 | +22 | +1.7% | 103,100 |
| 2025/08/19 | 1,266 | 1,302 | 1,266 | 1,297 | +37 | +2.9% | 127,500 |
| 2025/08/18 | 1,259 | 1,264 | 1,250 | 1,260 | +1 | +0.1% | 79,000 |
| 2025/08/15 | 1,269 | 1,280 | 1,259 | 1,259 | -5 | -0.4% | 70,500 |
| 2025/08/14 | 1,260 | 1,265 | 1,245 | 1,264 | +5 | +0.4% | 85,300 |
| 2025/08/13 | 1,286 | 1,286 | 1,258 | 1,259 | -27 | -2.1% | 130,600 |
| 2025/08/12 | 1,235 | 1,291 | 1,220 | 1,286 | +4 | +0.3% | 308,600 |
| 2025/08/08 | 1,286 | 1,291 | 1,267 | 1,282 | +11 | +0.9% | 93,700 |
| 2025/08/07 | 1,269 | 1,285 | 1,267 | 1,271 | +14 | +1.1% | 91,100 |
| 2025/08/06 | 1,243 | 1,259 | 1,231 | 1,257 | +19 | +1.5% | 94,400 |
| 2025/08/05 | 1,243 | 1,246 | 1,229 | 1,238 | +3 | +0.2% | 80,900 |
| 2025/08/04 | 1,207 | 1,237 | 1,207 | 1,235 | -2 | -0.2% | 65,300 |
| 2025/08/01 | 1,230 | 1,241 | 1,225 | 1,237 | +15 | +1.2% | 82,100 |
| 2025/07/31 | 1,217 | 1,225 | 1,212 | 1,222 | +16 | +1.3% | 47,800 |
| 2025/07/30 | 1,208 | 1,215 | 1,200 | 1,206 | ±0 | ±0% | 78,800 |
| 2025/07/29 | 1,196 | 1,206 | 1,193 | 1,206 | +8 | +0.7% | 42,000 |
| 2025/07/28 | 1,209 | 1,213 | 1,196 | 1,198 | -8 | -0.7% | 54,800 |
| 2025/07/25 | 1,209 | 1,215 | 1,200 | 1,206 | -2 | -0.2% | 48,200 |
| 2025/07/24 | 1,200 | 1,209 | 1,194 | 1,208 | +8 | +0.7% | 47,300 |
| 2025/07/23 | 1,192 | 1,205 | 1,177 | 1,200 | +12 | +1% | 98,900 |
| 2025/07/22 | 1,195 | 1,195 | 1,186 | 1,188 | -2 | -0.2% | 29,100 |
| 2025/07/18 | 1,208 | 1,210 | 1,185 | 1,190 | -8 | -0.7% | 49,900 |
| 2025/07/17 | 1,185 | 1,206 | 1,185 | 1,198 | +6 | +0.5% | 39,600 |
| 2025/07/16 | 1,192 | 1,195 | 1,184 | 1,192 | -5 | -0.4% | 54,100 |
| 2025/07/15 | 1,206 | 1,206 | 1,189 | 1,197 | +7 | +0.6% | 45,400 |
| 2025/07/14 | 1,183 | 1,204 | 1,179 | 1,190 | +7 | +0.6% | 64,300 |
| 2025/07/11 | 1,208 | 1,209 | 1,181 | 1,183 | -10 | -0.8% | 55,400 |
| 2025/07/10 | 1,200 | 1,212 | 1,186 | 1,193 | -5 | -0.4% | 70,400 |
| 2025/07/09 | 1,181 | 1,205 | 1,181 | 1,198 | +17 | +1.4% | 79,400 |
| 2025/07/08 | 1,181 | 1,182 | 1,171 | 1,181 | +5 | +0.4% | 46,200 |
| 2025/07/07 | 1,168 | 1,184 | 1,168 | 1,176 | +20 | +1.7% | 59,900 |
1～
50
件表示中 / 1354件
類似銘柄と比較する
現在ご覧いただいている「フォーラムエンシ」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 |
|---|---|---|---|---|---|---|---|---|
| フォーラムエンシ | 128,200円 | +10.1% | +17.5% | 4.88% | 19.86倍 | 5.23倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| 応用地 | 295,000円 | +1.2% | -4.1% | 2.92% | 20.37倍 | 0.89倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 新日科学 | 170,500円 | +2.7% | -8.1% | 2.93% | 20.00倍 | 1.77倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| 丹青社 | 139,900円 | +8.9% | +43.0% | 5.00% | 12.71倍 | 1.84倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ＳＢＩＧアセット | 63,800円 | +8.1% | +17.0% | 3.53% | 36.44倍 | 4.30倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
