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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,550 | 1,555 | 1,496 | 1,520 | -30 | -1.9% | 3,356 |
| 2013/07/26 | 1,570 | 1,585 | 1,549 | 1,550 | -26 | -1.6% | 2,050 |
| 2013/07/25 | 1,565 | 1,590 | 1,540 | 1,576 | -1 | -0.1% | 3,151 |
| 2013/07/24 | 1,570 | 1,585 | 1,545 | 1,577 | +2 | +0.1% | 3,796 |
| 2013/07/23 | 1,639 | 1,639 | 1,571 | 1,575 | -65 | -4% | 3,478 |
| 2013/07/22 | 1,520 | 1,670 | 1,510 | 1,640 | +132 | +8.8% | 12,148 |
| 2013/07/19 | 1,530 | 1,532 | 1,490 | 1,508 | -24 | -1.6% | 4,770 |
| 2013/07/18 | 1,535 | 1,535 | 1,513 | 1,532 | +26 | +1.7% | 2,183 |
| 2013/07/17 | 1,524 | 1,530 | 1,500 | 1,506 | -24 | -1.6% | 1,457 |
| 2013/07/16 | 1,584 | 1,584 | 1,530 | 1,530 | ±0 | ±0% | 4,076 |
| 2013/07/12 | 1,518 | 1,555 | 1,486 | 1,530 | +12 | +0.8% | 5,702 |
| 2013/07/11 | 1,500 | 1,518 | 1,493 | 1,518 | +8 | +0.5% | 3,082 |
| 2013/07/10 | 1,515 | 1,595 | 1,500 | 1,510 | -10 | -0.7% | 9,502 |
| 2013/07/09 | 1,510 | 1,524 | 1,490 | 1,520 | +12 | +0.8% | 3,754 |
| 2013/07/08 | 1,505 | 1,528 | 1,490 | 1,508 | +4 | +0.3% | 5,874 |
| 2013/07/05 | 1,490 | 1,530 | 1,471 | 1,504 | +28 | +1.9% | 4,295 |
| 2013/07/04 | 1,461 | 1,488 | 1,461 | 1,476 | -12 | -0.8% | 2,209 |
| 2013/07/03 | 1,490 | 1,548 | 1,461 | 1,488 | +53 | +3.7% | 3,202 |
| 2013/07/02 | 1,437 | 1,450 | 1,422 | 1,435 | +2 | +0.1% | 4,679 |
| 2013/07/01 | 1,455 | 1,464 | 1,418 | 1,433 | +15 | +1.1% | 1,730 |
| 2013/06/28 | 1,396 | 1,435 | 1,394 | 1,418 | +16 | +1.1% | 2,723 |
| 2013/06/27 | 1,428 | 1,430 | 1,383 | 1,402 | -29 | -2% | 4,599 |
| 2013/06/26 | 1,480 | 1,485 | 1,430 | 1,431 | -50 | -3.4% | 6,479 |
| 2013/06/25 | 1,482 | 1,509 | 1,470 | 1,481 | -28 | -1.9% | 1,950 |
| 2013/06/24 | 1,505 | 1,523 | 1,500 | 1,509 | -4 | -0.3% | 1,941 |
| 2013/06/21 | 1,496 | 1,520 | 1,480 | 1,513 | +6 | +0.4% | 1,625 |
| 2013/06/20 | 1,515 | 1,515 | 1,493 | 1,507 | -9 | -0.6% | 1,705 |
| 2013/06/19 | 1,520 | 1,530 | 1,500 | 1,516 | -1 | -0.1% | 1,735 |
| 2013/06/18 | 1,500 | 1,522 | 1,500 | 1,517 | +14 | +0.9% | 1,628 |
| 2013/06/17 | 1,490 | 1,517 | 1,480 | 1,503 | +8 | +0.5% | 3,365 |
| 2013/06/14 | 1,522 | 1,559 | 1,495 | 1,495 | -50 | -3.2% | 6,784 |
| 2013/06/13 | 1,596 | 1,597 | 1,512 | 1,545 | -51 | -3.2% | 5,197 |
| 2013/06/12 | 1,600 | 1,610 | 1,550 | 1,596 | +1 | +0.1% | 3,313 |
| 2013/06/11 | 1,600 | 1,630 | 1,584 | 1,595 | +5 | +0.3% | 2,781 |
| 2013/06/10 | 1,598 | 1,606 | 1,561 | 1,590 | +32 | +2.1% | 3,196 |
| 2013/06/07 | 1,580 | 1,588 | 1,490 | 1,558 | -33 | -2.1% | 8,620 |
| 2013/06/06 | 1,630 | 1,665 | 1,585 | 1,591 | -89 | -5.3% | 11,978 |
| 2013/06/05 | 1,740 | 1,791 | 1,680 | 1,680 | +14 | +0.8% | 20,726 |
| 2013/06/04 | 2,000 | 2,000 | 1,659 | 1,666 | +66 | +4.1% | 93,341 |
| 2013/06/03 | 1,604 | 1,638 | 1,599 | 1,600 | +1 | +0.1% | 5,982 |
| 2013/05/31 | 1,583 | 1,649 | 1,583 | 1,599 | +18 | +1.1% | 2,571 |
| 2013/05/30 | 1,600 | 1,601 | 1,580 | 1,581 | -19 | -1.2% | 3,375 |
| 2013/05/29 | 1,600 | 1,629 | 1,595 | 1,600 | -2 | -0.1% | 2,727 |
| 2013/05/28 | 1,600 | 1,619 | 1,593 | 1,602 | -13 | -0.8% | 639 |
| 2013/05/27 | 1,593 | 1,619 | 1,580 | 1,615 | +20 | +1.3% | 2,037 |
| 2013/05/24 | 1,580 | 1,639 | 1,580 | 1,595 | +11 | +0.7% | 4,348 |
| 2013/05/23 | 1,619 | 1,632 | 1,580 | 1,584 | -41 | -2.5% | 6,691 |
| 2013/05/22 | 1,678 | 1,678 | 1,608 | 1,625 | +12 | +0.7% | 4,134 |
| 2013/05/21 | 1,645 | 1,650 | 1,610 | 1,613 | -42 | -2.5% | 7,012 |
| 2013/05/20 | 1,670 | 1,670 | 1,630 | 1,655 | +17 | +1% | 5,005 |
2951～
3000
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
