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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 1,213 | 1,230 | 1,206 | 1,218 | +1 | +0.1% | 38,400 |
| 2023/07/19 | 1,230 | 1,237 | 1,199 | 1,217 | +7 | +0.6% | 94,300 |
| 2023/07/18 | 1,200 | 1,234 | 1,194 | 1,210 | +24 | +2% | 174,900 |
| 2023/07/14 | 1,187 | 1,196 | 1,175 | 1,186 | +12 | +1% | 49,500 |
| 2023/07/13 | 1,158 | 1,180 | 1,158 | 1,174 | +16 | +1.4% | 95,100 |
| 2023/07/12 | 1,182 | 1,184 | 1,155 | 1,158 | -15 | -1.3% | 55,100 |
| 2023/07/11 | 1,177 | 1,180 | 1,167 | 1,173 | -5 | -0.4% | 39,600 |
| 2023/07/10 | 1,161 | 1,193 | 1,160 | 1,178 | +15 | +1.3% | 45,300 |
| 2023/07/07 | 1,154 | 1,167 | 1,133 | 1,163 | -5 | -0.4% | 124,100 |
| 2023/07/06 | 1,196 | 1,200 | 1,162 | 1,168 | -44 | -3.6% | 162,100 |
| 2023/07/05 | 1,191 | 1,212 | 1,182 | 1,212 | +18 | +1.5% | 39,300 |
| 2023/07/04 | 1,215 | 1,215 | 1,193 | 1,194 | -25 | -2.1% | 64,600 |
| 2023/07/03 | 1,237 | 1,240 | 1,217 | 1,219 | -12 | -1% | 51,900 |
| 2023/06/30 | 1,200 | 1,240 | 1,195 | 1,231 | +30 | +2.5% | 78,100 |
| 2023/06/29 | 1,212 | 1,214 | 1,194 | 1,201 | -14 | -1.2% | 36,800 |
| 2023/06/28 | 1,211 | 1,216 | 1,198 | 1,215 | +15 | +1.3% | 38,100 |
| 2023/06/27 | 1,199 | 1,219 | 1,187 | 1,200 | +18 | +1.5% | 121,400 |
| 2023/06/26 | 1,170 | 1,194 | 1,150 | 1,182 | +4 | +0.3% | 44,500 |
| 2023/06/23 | 1,198 | 1,206 | 1,165 | 1,178 | -24 | -2% | 71,400 |
| 2023/06/22 | 1,208 | 1,212 | 1,191 | 1,202 | -6 | -0.5% | 50,600 |
| 2023/06/21 | 1,197 | 1,221 | 1,193 | 1,208 | +3 | +0.2% | 38,300 |
| 2023/06/20 | 1,216 | 1,216 | 1,187 | 1,205 | -14 | -1.1% | 50,800 |
| 2023/06/19 | 1,210 | 1,243 | 1,208 | 1,219 | +18 | +1.5% | 87,900 |
| 2023/06/16 | 1,185 | 1,220 | 1,179 | 1,201 | +33 | +2.8% | 148,100 |
| 2023/06/15 | 1,168 | 1,186 | 1,159 | 1,168 | +3 | +0.3% | 51,100 |
| 2023/06/14 | 1,169 | 1,172 | 1,155 | 1,165 | +1 | +0.1% | 40,500 |
| 2023/06/13 | 1,157 | 1,164 | 1,137 | 1,164 | +16 | +1.4% | 59,400 |
| 2023/06/12 | 1,187 | 1,187 | 1,145 | 1,148 | -39 | -3.3% | 76,300 |
| 2023/06/09 | 1,170 | 1,206 | 1,168 | 1,187 | +27 | +2.3% | 145,600 |
| 2023/06/08 | 1,170 | 1,171 | 1,139 | 1,160 | -6 | -0.5% | 85,500 |
| 2023/06/07 | 1,164 | 1,184 | 1,147 | 1,166 | +8 | +0.7% | 109,900 |
| 2023/06/06 | 1,155 | 1,180 | 1,147 | 1,158 | -5 | -0.4% | 111,200 |
| 2023/06/05 | 1,129 | 1,171 | 1,127 | 1,163 | +45 | +4% | 131,500 |
| 2023/06/02 | 1,100 | 1,130 | 1,093 | 1,118 | +28 | +2.6% | 85,000 |
| 2023/06/01 | 1,106 | 1,109 | 1,063 | 1,090 | -37 | -3.3% | 152,000 |
| 2023/05/31 | 1,137 | 1,158 | 1,121 | 1,127 | -12 | -1.1% | 87,900 |
| 2023/05/30 | 1,187 | 1,190 | 1,131 | 1,139 | -36 | -3.1% | 102,300 |
| 2023/05/29 | 1,182 | 1,198 | 1,167 | 1,175 | +23 | +2% | 179,500 |
| 2023/05/26 | 1,131 | 1,172 | 1,128 | 1,152 | +27 | +2.4% | 140,000 |
| 2023/05/25 | 1,169 | 1,187 | 1,118 | 1,125 | -20 | -1.7% | 156,100 |
| 2023/05/24 | 1,132 | 1,188 | 1,119 | 1,145 | +1 | +0.1% | 145,100 |
| 2023/05/23 | 1,150 | 1,200 | 1,136 | 1,144 | -1 | -0.1% | 274,600 |
| 2023/05/22 | 1,093 | 1,199 | 1,093 | 1,145 | +62 | +5.7% | 361,000 |
| 2023/05/19 | 1,060 | 1,095 | 1,060 | 1,083 | +35 | +3.3% | 172,900 |
| 2023/05/18 | 1,010 | 1,053 | 1,000 | 1,048 | +42 | +4.2% | 279,000 |
| 2023/05/17 | 985 | 1,023 | 985 | 1,006 | +24 | +2.4% | 208,000 |
| 2023/05/16 | 990 | 998 | 975 | 982 | -22 | -2.2% | 148,100 |
| 2023/05/15 | 963 | 1,008 | 962 | 1,004 | +146 | +17% | 718,100 |
| 2023/05/12 | 858 | 859 | 852 | 858 | +2 | +0.2% | 25,600 |
| 2023/05/11 | 850 | 857 | 850 | 856 | +6 | +0.7% | 28,400 |
501～
550
件表示中 / 1325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 | 123,800円 | +10.1% | +17.5% | 5.05% | 19.16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 |
| 弁護士コム | 307,500円 | +14.4% | +42.3% | 0.00% | 57.89倍 | 12.91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 | 137,400円 | +8.9% | +43.0% | 5.09% | 12.46倍 | 1.94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 |
| フルキャストＨＤ | 171,900円 | +6.5% | +16.6% | 3.66% | 10.93倍 | 2.09倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
市場注目の銘柄
チャート関連のコラム
