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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,174 | 1,175 | 1,156 | 1,156 | -20 | -1.7% | 62,700 |
| 2025/07/03 | 1,194 | 1,200 | 1,173 | 1,176 | -19 | -1.6% | 90,200 |
| 2025/07/02 | 1,195 | 1,209 | 1,190 | 1,195 | -5 | -0.4% | 69,200 |
| 2025/07/01 | 1,225 | 1,228 | 1,200 | 1,200 | -16 | -1.3% | 78,500 |
| 2025/06/30 | 1,240 | 1,256 | 1,216 | 1,216 | -2 | -0.2% | 160,700 |
| 2025/06/27 | 1,217 | 1,223 | 1,200 | 1,218 | +16 | +1.3% | 85,500 |
| 2025/06/26 | 1,190 | 1,215 | 1,190 | 1,202 | +21 | +1.8% | 113,400 |
| 2025/06/25 | 1,184 | 1,187 | 1,168 | 1,181 | -6 | -0.5% | 62,100 |
| 2025/06/24 | 1,157 | 1,196 | 1,157 | 1,187 | +42 | +3.7% | 129,200 |
| 2025/06/23 | 1,157 | 1,157 | 1,140 | 1,145 | -16 | -1.4% | 44,000 |
| 2025/06/20 | 1,165 | 1,176 | 1,157 | 1,161 | -4 | -0.3% | 60,900 |
| 2025/06/19 | 1,170 | 1,175 | 1,155 | 1,165 | +12 | +1% | 68,300 |
| 2025/06/18 | 1,151 | 1,158 | 1,147 | 1,153 | +2 | +0.2% | 29,500 |
| 2025/06/17 | 1,133 | 1,151 | 1,130 | 1,151 | +4 | +0.3% | 52,400 |
| 2025/06/16 | 1,139 | 1,154 | 1,138 | 1,147 | +20 | +1.8% | 52,200 |
| 2025/06/13 | 1,145 | 1,157 | 1,118 | 1,127 | -19 | -1.7% | 130,900 |
| 2025/06/12 | 1,152 | 1,155 | 1,143 | 1,146 | -2 | -0.2% | 47,900 |
| 2025/06/11 | 1,142 | 1,148 | 1,128 | 1,148 | +6 | +0.5% | 78,500 |
| 2025/06/10 | 1,120 | 1,166 | 1,120 | 1,142 | +26 | +2.3% | 145,900 |
| 2025/06/09 | 1,110 | 1,123 | 1,110 | 1,116 | +17 | +1.5% | 65,100 |
| 2025/06/06 | 1,112 | 1,116 | 1,095 | 1,099 | -13 | -1.2% | 66,300 |
| 2025/06/05 | 1,101 | 1,115 | 1,097 | 1,112 | +5 | +0.5% | 79,200 |
| 2025/06/04 | 1,116 | 1,119 | 1,102 | 1,107 | -3 | -0.3% | 89,400 |
| 2025/06/03 | 1,110 | 1,117 | 1,100 | 1,110 | ±0 | ±0% | 79,100 |
| 2025/06/02 | 1,089 | 1,117 | 1,085 | 1,110 | +26 | +2.4% | 109,600 |
| 2025/05/30 | 1,085 | 1,097 | 1,078 | 1,084 | -5 | -0.5% | 55,400 |
| 2025/05/29 | 1,088 | 1,100 | 1,083 | 1,089 | -2 | -0.2% | 68,600 |
| 2025/05/28 | 1,095 | 1,102 | 1,083 | 1,091 | +1 | +0.1% | 56,500 |
| 2025/05/27 | 1,079 | 1,096 | 1,071 | 1,090 | +2 | +0.2% | 52,300 |
| 2025/05/26 | 1,107 | 1,110 | 1,088 | 1,088 | -22 | -2% | 60,700 |
| 2025/05/23 | 1,103 | 1,111 | 1,099 | 1,110 | +11 | +1% | 72,500 |
1～
50
件表示中 / 1323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 | 123,700円 | +10.1% | +17.5% | 5.05% | 19.14倍 | 5.04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 |
| カーブスＨＤ | 76,500円 | +7.2% | +14.2% | 2.22% | 17.61倍 | 3.46倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 弁護士コム | 305,000円 | +14.4% | +42.3% | 0.00% | 57.42倍 | 12.81倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| 丹青社 | 133,700円 | +8.9% | +43.0% | 5.24% | 12.12倍 | 1.89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 |
| ミダックＨＤ | 221,100円 | +6.5% | +5.6% | 0.81% | 20.88倍 | 3.97倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
