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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,101 | 1,111 | 1,090 | 1,092 | -19 | -1.7% | 114,900 |
| 2025/03/06 | 1,117 | 1,117 | 1,094 | 1,111 | +1 | +0.1% | 107,200 |
| 2025/03/05 | 1,115 | 1,122 | 1,101 | 1,110 | -7 | -0.6% | 215,400 |
| 2025/03/04 | 1,097 | 1,120 | 1,087 | 1,117 | +26 | +2.4% | 142,500 |
| 2025/03/03 | 1,083 | 1,092 | 1,078 | 1,091 | +53 | +5.1% | 138,400 |
| 2025/02/28 | 1,045 | 1,051 | 1,026 | 1,038 | -15 | -1.4% | 112,400 |
| 2025/02/27 | 1,053 | 1,057 | 1,046 | 1,053 | -4 | -0.4% | 60,700 |
| 2025/02/26 | 1,073 | 1,084 | 1,057 | 1,057 | -8 | -0.8% | 122,000 |
| 2025/02/25 | 1,044 | 1,087 | 1,043 | 1,065 | +22 | +2.1% | 131,200 |
| 2025/02/21 | 1,063 | 1,074 | 1,042 | 1,043 | -32 | -3% | 81,900 |
| 2025/02/20 | 1,098 | 1,107 | 1,069 | 1,075 | -15 | -1.4% | 133,600 |
| 2025/02/19 | 1,084 | 1,110 | 1,081 | 1,090 | +35 | +3.3% | 141,600 |
| 2025/02/18 | 1,059 | 1,074 | 1,055 | 1,055 | +26 | +2.5% | 108,400 |
| 2025/02/17 | 1,082 | 1,082 | 1,029 | 1,029 | -45 | -4.2% | 83,500 |
| 2025/02/14 | 1,070 | 1,094 | 1,070 | 1,074 | +19 | +1.8% | 165,800 |
| 2025/02/13 | 1,044 | 1,059 | 1,044 | 1,055 | +28 | +2.7% | 259,100 |
| 2025/02/12 | 1,019 | 1,030 | 1,010 | 1,027 | +16 | +1.6% | 78,900 |
| 2025/02/10 | 1,021 | 1,022 | 1,003 | 1,011 | -22 | -2.1% | 132,600 |
| 2025/02/07 | 1,052 | 1,055 | 1,033 | 1,033 | -13 | -1.2% | 99,100 |
| 2025/02/06 | 1,041 | 1,049 | 1,032 | 1,046 | +9 | +0.9% | 80,400 |
| 2025/02/05 | 1,030 | 1,038 | 1,023 | 1,037 | ±0 | ±0% | 73,300 |
| 2025/02/04 | 1,049 | 1,049 | 1,032 | 1,037 | +9 | +0.9% | 38,200 |
| 2025/02/03 | 1,061 | 1,065 | 1,022 | 1,028 | -26 | -2.5% | 130,700 |
| 2025/01/31 | 1,061 | 1,062 | 1,048 | 1,054 | -4 | -0.4% | 37,500 |
| 2025/01/30 | 1,055 | 1,066 | 1,045 | 1,058 | -8 | -0.8% | 65,700 |
| 2025/01/29 | 1,070 | 1,070 | 1,050 | 1,066 | -1 | -0.1% | 85,400 |
| 2025/01/28 | 1,054 | 1,075 | 1,054 | 1,067 | +16 | +1.5% | 90,600 |
| 2025/01/27 | 1,048 | 1,051 | 1,032 | 1,051 | +18 | +1.7% | 100,400 |
| 2025/01/24 | 1,037 | 1,040 | 1,021 | 1,033 | +41 | +4.1% | 127,500 |
| 2025/01/23 | 1,002 | 1,002 | 988 | 992 | -9 | -0.9% | 51,200 |
| 2025/01/22 | 1,000 | 1,004 | 994 | 1,001 | +9 | +0.9% | 40,200 |
| 2025/01/21 | 1,000 | 1,000 | 991 | 992 | +2 | +0.2% | 30,500 |
| 2025/01/20 | 1,000 | 1,000 | 989 | 990 | -6 | -0.6% | 47,100 |
| 2025/01/17 | 987 | 996 | 986 | 996 | +1 | +0.1% | 44,800 |
| 2025/01/16 | 1,011 | 1,014 | 995 | 995 | -11 | -1.1% | 76,800 |
| 2025/01/15 | 1,016 | 1,025 | 1,003 | 1,006 | -10 | -1% | 64,300 |
| 2025/01/14 | 1,030 | 1,032 | 1,012 | 1,016 | -18 | -1.7% | 57,400 |
| 2025/01/10 | 1,029 | 1,040 | 1,027 | 1,034 | +16 | +1.6% | 71,300 |
| 2025/01/09 | 1,030 | 1,030 | 1,009 | 1,018 | -26 | -2.5% | 111,300 |
| 2025/01/08 | 1,068 | 1,068 | 1,039 | 1,044 | -2 | -0.2% | 68,300 |
| 2025/01/07 | 1,053 | 1,067 | 1,045 | 1,046 | +3 | +0.3% | 78,000 |
| 2025/01/06 | 1,071 | 1,071 | 1,040 | 1,043 | -2 | -0.2% | 119,800 |
| 2024/12/30 | 1,056 | 1,056 | 1,039 | 1,045 | -11 | -1% | 65,400 |
| 2024/12/27 | 1,058 | 1,059 | 1,044 | 1,056 | +4 | +0.4% | 63,300 |
| 2024/12/26 | 1,043 | 1,055 | 1,041 | 1,052 | +13 | +1.3% | 103,000 |
| 2024/12/25 | 1,035 | 1,039 | 1,026 | 1,039 | +12 | +1.2% | 72,700 |
| 2024/12/24 | 1,037 | 1,037 | 1,021 | 1,027 | -31 | -2.9% | 58,000 |
| 2024/12/23 | 1,048 | 1,058 | 1,041 | 1,058 | +32 | +3.1% | 180,800 |
| 2024/12/20 | 1,028 | 1,041 | 1,020 | 1,026 | -4 | -0.4% | 282,000 |
| 2024/12/19 | 1,027 | 1,033 | 1,009 | 1,030 | +5 | +0.5% | 204,600 |
101～
150
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
