フォーサイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,420 | 1,429 | 1,407 | 1,410 | -18 | -1.3% | 5,325 |
| 2013/11/18 | 1,404 | 1,440 | 1,401 | 1,428 | +13 | +0.9% | 5,335 |
| 2013/11/15 | 1,415 | 1,427 | 1,400 | 1,415 | -28 | -1.9% | 10,984 |
| 2013/11/14 | 1,470 | 1,479 | 1,440 | 1,443 | -1 | -0.1% | 3,277 |
| 2013/11/13 | 1,447 | 1,461 | 1,431 | 1,444 | -7 | -0.5% | 4,279 |
| 2013/11/12 | 1,456 | 1,472 | 1,443 | 1,451 | -29 | -2% | 2,978 |
| 2013/11/11 | 1,490 | 1,519 | 1,451 | 1,480 | -43 | -2.8% | 3,922 |
| 2013/11/08 | 1,435 | 1,565 | 1,435 | 1,523 | +92 | +6.4% | 19,000 |
| 2013/11/07 | 1,509 | 1,509 | 1,412 | 1,431 | -79 | -5.2% | 8,075 |
| 2013/11/06 | 1,546 | 1,546 | 1,490 | 1,510 | -18 | -1.2% | 12,449 |
| 2013/11/05 | 1,427 | 1,528 | 1,426 | 1,528 | +124 | +8.8% | 14,472 |
| 2013/11/01 | 1,441 | 1,441 | 1,396 | 1,404 | -37 | -2.6% | 2,410 |
| 2013/10/31 | 1,407 | 1,464 | 1,396 | 1,441 | +37 | +2.6% | 6,701 |
| 2013/10/30 | 1,465 | 1,465 | 1,400 | 1,404 | -49 | -3.4% | 3,942 |
| 2013/10/29 | 1,445 | 1,461 | 1,440 | 1,453 | +3 | +0.2% | 1,892 |
| 2013/10/28 | 1,460 | 1,478 | 1,430 | 1,450 | -10 | -0.7% | 2,501 |
| 2013/10/25 | 1,460 | 1,498 | 1,418 | 1,460 | +26 | +1.8% | 6,992 |
| 2013/10/24 | 1,455 | 1,476 | 1,425 | 1,434 | -51 | -3.4% | 6,052 |
| 2013/10/23 | 1,400 | 1,530 | 1,400 | 1,485 | +81 | +5.8% | 20,051 |
| 2013/10/22 | 1,416 | 1,423 | 1,398 | 1,404 | -19 | -1.3% | 3,690 |
| 2013/10/21 | 1,390 | 1,456 | 1,390 | 1,423 | +27 | +1.9% | 6,268 |
| 2013/10/18 | 1,385 | 1,409 | 1,376 | 1,396 | +10 | +0.7% | 4,928 |
| 2013/10/17 | 1,383 | 1,391 | 1,383 | 1,386 | +2 | +0.1% | 1,372 |
| 2013/10/16 | 1,380 | 1,390 | 1,376 | 1,384 | -2 | -0.1% | 2,822 |
| 2013/10/15 | 1,392 | 1,400 | 1,381 | 1,386 | -6 | -0.4% | 1,389 |
| 2013/10/11 | 1,378 | 1,408 | 1,373 | 1,392 | +14 | +1% | 2,773 |
| 2013/10/10 | 1,371 | 1,381 | 1,370 | 1,378 | +4 | +0.3% | 1,248 |
| 2013/10/09 | 1,380 | 1,382 | 1,363 | 1,374 | +5 | +0.4% | 1,216 |
| 2013/10/08 | 1,360 | 1,371 | 1,351 | 1,369 | -12 | -0.9% | 3,404 |
| 2013/10/07 | 1,391 | 1,392 | 1,371 | 1,381 | -11 | -0.8% | 2,491 |
| 2013/10/04 | 1,390 | 1,400 | 1,387 | 1,392 | -7 | -0.5% | 1,198 |
| 2013/10/03 | 1,394 | 1,400 | 1,391 | 1,399 | +5 | +0.4% | 995 |
| 2013/10/02 | 1,404 | 1,420 | 1,389 | 1,394 | -6 | -0.4% | 4,810 |
| 2013/10/01 | 1,397 | 1,408 | 1,397 | 1,400 | +3 | +0.2% | 2,123 |
| 2013/09/30 | 1,390 | 1,405 | 1,390 | 1,397 | ±0 | ±0% | 2,026 |
| 2013/09/27 | 1,398 | 1,403 | 1,388 | 1,397 | -1 | -0.1% | 1,771 |
| 2013/09/26 | 1,396 | 1,404 | 1,386 | 1,398 | +10 | +0.7% | 3,128 |
| 2013/09/25 | 1,399 | 1,412 | 1,379 | 1,388 | -12 | -0.9% | 6,783 |
| 2013/09/24 | 1,402 | 1,405 | 1,395 | 1,400 | -5 | -0.4% | 2,613 |
| 2013/09/20 | 1,414 | 1,420 | 1,400 | 1,405 | -9 | -0.6% | 3,980 |
| 2013/09/19 | 1,440 | 1,440 | 1,395 | 1,414 | -26 | -1.8% | 3,976 |
| 2013/09/18 | 1,458 | 1,458 | 1,431 | 1,440 | -9 | -0.6% | 1,653 |
| 2013/09/17 | 1,420 | 1,457 | 1,420 | 1,449 | +30 | +2.1% | 1,905 |
| 2013/09/13 | 1,410 | 1,451 | 1,403 | 1,419 | +7 | +0.5% | 2,472 |
| 2013/09/12 | 1,412 | 1,422 | 1,400 | 1,412 | +8 | +0.6% | 1,758 |
| 2013/09/11 | 1,390 | 1,404 | 1,381 | 1,404 | +14 | +1% | 1,287 |
| 2013/09/10 | 1,384 | 1,390 | 1,381 | 1,390 | +13 | +0.9% | 3,141 |
| 2013/09/09 | 1,409 | 1,414 | 1,350 | 1,377 | -32 | -2.3% | 4,048 |
| 2013/09/06 | 1,406 | 1,419 | 1,405 | 1,409 | -10 | -0.7% | 1,435 |
| 2013/09/05 | 1,414 | 1,420 | 1,405 | 1,419 | +5 | +0.4% | 1,014 |
2801～
2850
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「フォーサイド」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 |
|---|---|---|---|---|---|---|---|---|
| フォーサイド | 15,400円 | +3.7% | +225.5% | 0.00% | 56.83倍 | 2.69倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ＡＶＩＬＥＮ | 112,200円 | +30.1% | +24.5% | 0.00% | 45.08倍 | 12.41倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| 昭和システム | 141,900円 | +3.0% | +1.0% | 3.52% | 9.12倍 | 1.19倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| カヤック | 41,600円 | +10.6% | +16.0% | 0.94% | 26.80倍 | 1.21倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| アクシス | 153,600円 | +15.6% | +10.3% | 2.93% | 10.23倍 | 1.83倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
市場注目の銘柄
チャート関連のコラム
