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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 1,340 | 1,348 | 1,313 | 1,328 | -26 | -1.9% | 4,200 |
| 2014/01/24 | 1,371 | 1,377 | 1,345 | 1,354 | -28 | -2% | 3,228 |
| 2014/01/23 | 1,380 | 1,399 | 1,380 | 1,382 | +2 | +0.1% | 2,748 |
| 2014/01/22 | 1,380 | 1,395 | 1,380 | 1,380 | -1 | -0.1% | 3,045 |
| 2014/01/21 | 1,390 | 1,395 | 1,380 | 1,381 | +12 | +0.9% | 2,000 |
| 2014/01/20 | 1,390 | 1,410 | 1,350 | 1,369 | -1 | -0.1% | 3,795 |
| 2014/01/17 | 1,418 | 1,418 | 1,350 | 1,370 | -20 | -1.4% | 6,632 |
| 2014/01/16 | 1,445 | 1,445 | 1,374 | 1,390 | +5 | +0.4% | 7,944 |
| 2014/01/15 | 1,341 | 1,450 | 1,341 | 1,385 | +48 | +3.6% | 7,811 |
| 2014/01/14 | 1,335 | 1,350 | 1,333 | 1,337 | -5 | -0.4% | 3,209 |
| 2014/01/10 | 1,333 | 1,356 | 1,329 | 1,342 | +7 | +0.5% | 3,560 |
| 2014/01/09 | 1,340 | 1,354 | 1,323 | 1,335 | -15 | -1.1% | 5,146 |
| 2014/01/08 | 1,305 | 1,489 | 1,305 | 1,350 | +43 | +3.3% | 39,912 |
| 2014/01/07 | 1,309 | 1,325 | 1,306 | 1,307 | -2 | -0.2% | 7,965 |
| 2014/01/06 | 1,310 | 1,322 | 1,300 | 1,309 | +19 | +1.5% | 4,998 |
| 2013/12/30 | 1,250 | 1,303 | 1,241 | 1,290 | +19 | +1.5% | 5,664 |
| 2013/12/27 | 1,268 | 1,288 | 1,244 | 1,271 | +27 | +2.2% | 7,029 |
| 2013/12/26 | 1,213 | 1,288 | 1,213 | 1,244 | +39 | +3.2% | 7,525 |
| 2013/12/25 | 1,200 | 1,250 | 1,197 | 1,205 | +1 | +0.1% | 15,023 |
| 2013/12/24 | 1,257 | 1,257 | 1,200 | 1,204 | -83 | -6.4% | 17,007 |
| 2013/12/20 | 1,305 | 1,307 | 1,286 | 1,287 | -32 | -2.4% | 11,332 |
| 2013/12/19 | 1,335 | 1,336 | 1,311 | 1,319 | -22 | -1.6% | 7,788 |
| 2013/12/18 | 1,350 | 1,354 | 1,337 | 1,341 | -13 | -1% | 7,475 |
| 2013/12/17 | 1,356 | 1,364 | 1,352 | 1,354 | -4 | -0.3% | 7,083 |
| 2013/12/16 | 1,370 | 1,372 | 1,358 | 1,358 | -7 | -0.5% | 4,723 |
| 2013/12/13 | 1,377 | 1,388 | 1,365 | 1,365 | -15 | -1.1% | 5,545 |
| 2013/12/12 | 1,391 | 1,391 | 1,377 | 1,380 | -1 | -0.1% | 3,152 |
| 2013/12/11 | 1,382 | 1,393 | 1,376 | 1,381 | -3 | -0.2% | 4,986 |
| 2013/12/10 | 1,390 | 1,398 | 1,380 | 1,384 | -6 | -0.4% | 5,667 |
| 2013/12/09 | 1,393 | 1,398 | 1,386 | 1,390 | -4 | -0.3% | 4,697 |
| 2013/12/06 | 1,391 | 1,400 | 1,387 | 1,394 | +4 | +0.3% | 3,095 |
| 2013/12/05 | 1,403 | 1,403 | 1,389 | 1,390 | -3 | -0.2% | 3,640 |
| 2013/12/04 | 1,390 | 1,398 | 1,388 | 1,393 | -8 | -0.6% | 3,615 |
| 2013/12/03 | 1,393 | 1,409 | 1,393 | 1,401 | +11 | +0.8% | 8,919 |
| 2013/12/02 | 1,400 | 1,409 | 1,390 | 1,390 | -10 | -0.7% | 5,104 |
| 2013/11/29 | 1,390 | 1,401 | 1,388 | 1,400 | ±0 | ±0% | 3,122 |
| 2013/11/28 | 1,386 | 1,402 | 1,386 | 1,400 | +20 | +1.4% | 3,968 |
| 2013/11/27 | 1,400 | 1,406 | 1,380 | 1,380 | -26 | -1.8% | 4,179 |
| 2013/11/26 | 1,417 | 1,417 | 1,396 | 1,406 | +2 | +0.1% | 3,788 |
| 2013/11/25 | 1,411 | 1,418 | 1,400 | 1,404 | -2 | -0.1% | 5,831 |
| 2013/11/22 | 1,414 | 1,423 | 1,406 | 1,406 | -6 | -0.4% | 3,340 |
| 2013/11/21 | 1,423 | 1,429 | 1,408 | 1,412 | -10 | -0.7% | 3,674 |
| 2013/11/20 | 1,415 | 1,442 | 1,411 | 1,422 | +12 | +0.9% | 4,338 |
| 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 |
2801～
2850
件表示中 / 3738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 | 15,900円 | +3.7% | +225.5% | 0.00% | 58.67倍 | 2.77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 |
| ミライロ | 64,300円 | +24.1% | +34.7% | 0.00% | 66.91倍 | 9.35倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| パシフィックＳ | 470,000円 | +0.1% | -0.8% | - | - | - |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| ガーラ | 24,700円 | +40.4% | - | 0.00% | - | 7.15倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| オービーシステ | 290,900円 | +22.3% | +25.5% | 3.44% | 11.37倍 | 1.31倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
