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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 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 |
| 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 |
2851～
2900
件表示中 / 3768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 | 28,600円 | +64.0% | +674.5% | 0.00% | 41.03倍 | 4.45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 |
| ファブリカＨＤ | 230,000円 | +5.9% | -11.3% | 1.65% | 21.36倍 | 3.41倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ＡＩｉｎｓｉｄｅ | 314,500円 | +14.8% | -5.9% | 0.00% | 49.35倍 | 2.75倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| ＢＳＮメディア | - | -2.8% | -15.4% | - | - | - |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| オリコン | 81,900円 | +22.1% | +3.6% | 4.40% | 10.95倍 | 1.86倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
