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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 2013/09/04 | 1,411 | 1,418 | 1,402 | 1,414 | -5 | -0.4% | 591 |
| 2013/09/03 | 1,390 | 1,425 | 1,385 | 1,419 | +24 | +1.7% | 2,821 |
| 2013/09/02 | 1,394 | 1,400 | 1,378 | 1,395 | +1 | +0.1% | 2,462 |
| 2013/08/30 | 1,401 | 1,410 | 1,381 | 1,394 | -8 | -0.6% | 1,132 |
| 2013/08/29 | 1,400 | 1,414 | 1,400 | 1,402 | +3 | +0.2% | 1,079 |
| 2013/08/28 | 1,399 | 1,411 | 1,387 | 1,399 | -25 | -1.8% | 1,744 |
| 2013/08/27 | 1,425 | 1,434 | 1,400 | 1,424 | -9 | -0.6% | 3,781 |
| 2013/08/26 | 1,430 | 1,440 | 1,426 | 1,433 | -12 | -0.8% | 1,311 |
| 2013/08/23 | 1,441 | 1,450 | 1,436 | 1,445 | +13 | +0.9% | 932 |
| 2013/08/22 | 1,432 | 1,465 | 1,432 | 1,432 | -10 | -0.7% | 2,015 |
| 2013/08/21 | 1,453 | 1,466 | 1,435 | 1,442 | -20 | -1.4% | 2,125 |
| 2013/08/20 | 1,480 | 1,497 | 1,461 | 1,462 | -18 | -1.2% | 544 |
| 2013/08/19 | 1,499 | 1,499 | 1,450 | 1,480 | -19 | -1.3% | 1,451 |
| 2013/08/16 | 1,460 | 1,500 | 1,460 | 1,499 | +29 | +2% | 2,209 |
| 2013/08/15 | 1,433 | 1,490 | 1,430 | 1,470 | -53 | -3.5% | 6,575 |
| 2013/08/14 | 1,538 | 1,538 | 1,475 | 1,523 | +4 | +0.3% | 2,054 |
| 2013/08/13 | 1,501 | 1,525 | 1,495 | 1,519 | ±0 | ±0% | 1,179 |
| 2013/08/12 | 1,520 | 1,547 | 1,497 | 1,519 | -1 | -0.1% | 3,038 |
| 2013/08/09 | 1,508 | 1,550 | 1,486 | 1,520 | -9 | -0.6% | 3,512 |
| 2013/08/08 | 1,610 | 1,610 | 1,475 | 1,529 | -90 | -5.6% | 14,148 |
| 2013/08/07 | 1,560 | 1,638 | 1,545 | 1,619 | +55 | +3.5% | 9,051 |
| 2013/08/06 | 1,537 | 1,570 | 1,511 | 1,564 | +27 | +1.8% | 4,681 |
| 2013/08/05 | 1,530 | 1,540 | 1,520 | 1,537 | +2 | +0.1% | 1,930 |
| 2013/08/02 | 1,530 | 1,540 | 1,520 | 1,535 | +5 | +0.3% | 1,610 |
| 2013/08/01 | 1,546 | 1,560 | 1,502 | 1,530 | -16 | -1% | 1,453 |
| 2013/07/31 | 1,530 | 1,560 | 1,520 | 1,546 | +10 | +0.7% | 1,523 |
| 2013/07/30 | 1,504 | 1,549 | 1,500 | 1,536 | +16 | +1.1% | 1,438 |
2901～
2950
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
