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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,888 | 1,888 | 1,751 | 1,810 | +10 | +0.6% | 5,721 |
| 2013/01/28 | 1,690 | 1,820 | 1,685 | 1,800 | +120 | +7.1% | 8,159 |
| 2013/01/25 | 1,670 | 1,684 | 1,654 | 1,680 | +26 | +1.6% | 1,684 |
| 2013/01/24 | 1,672 | 1,679 | 1,653 | 1,654 | +2 | +0.1% | 1,697 |
| 2013/01/23 | 1,670 | 1,670 | 1,650 | 1,652 | -17 | -1% | 1,895 |
| 2013/01/22 | 1,652 | 1,672 | 1,650 | 1,669 | +17 | +1% | 2,784 |
| 2013/01/21 | 1,661 | 1,670 | 1,650 | 1,652 | -8 | -0.5% | 1,556 |
| 2013/01/18 | 1,640 | 1,673 | 1,605 | 1,660 | +30 | +1.8% | 2,254 |
| 2013/01/17 | 1,640 | 1,648 | 1,608 | 1,630 | -18 | -1.1% | 2,540 |
| 2013/01/16 | 1,662 | 1,662 | 1,646 | 1,648 | -4 | -0.2% | 3,422 |
| 2013/01/15 | 1,655 | 1,675 | 1,651 | 1,652 | +9 | +0.5% | 5,984 |
| 2013/01/11 | 1,677 | 1,689 | 1,625 | 1,643 | -35 | -2.1% | 6,418 |
| 2013/01/10 | 1,640 | 1,709 | 1,640 | 1,678 | +52 | +3.2% | 6,765 |
| 2013/01/09 | 1,537 | 1,627 | 1,537 | 1,626 | +90 | +5.9% | 8,611 |
| 2013/01/08 | 1,550 | 1,563 | 1,526 | 1,536 | +3 | +0.2% | 4,499 |
| 2013/01/07 | 1,520 | 1,553 | 1,515 | 1,533 | +18 | +1.2% | 4,588 |
| 2013/01/04 | 1,520 | 1,527 | 1,510 | 1,515 | +7 | +0.5% | 3,260 |
| 2012/12/28 | 1,497 | 1,510 | 1,484 | 1,508 | +6 | +0.4% | 3,079 |
| 2012/12/27 | 1,507 | 1,511 | 1,498 | 1,502 | +5 | +0.3% | 2,605 |
| 2012/12/26 | 1,498 | 1,509 | 1,497 | 1,497 | -9 | -0.6% | 1,789 |
| 2012/12/25 | 1,495 | 1,515 | 1,491 | 1,506 | +11 | +0.7% | 3,246 |
| 2012/12/21 | 1,510 | 1,526 | 1,491 | 1,495 | -13 | -0.9% | 4,536 |
| 2012/12/20 | 1,507 | 1,524 | 1,500 | 1,508 | -18 | -1.2% | 2,823 |
| 2012/12/19 | 1,552 | 1,560 | 1,515 | 1,526 | -1 | -0.1% | 5,566 |
| 2012/12/18 | 1,530 | 1,682 | 1,521 | 1,527 | +44 | +3% | 17,007 |
| 2012/12/17 | 1,496 | 1,507 | 1,476 | 1,483 | -22 | -1.5% | 2,680 |
| 2012/12/14 | 1,499 | 1,505 | 1,490 | 1,505 | -1 | -0.1% | 1,642 |
| 2012/12/13 | 1,491 | 1,508 | 1,491 | 1,506 | -3 | -0.2% | 1,563 |
| 2012/12/12 | 1,500 | 1,509 | 1,495 | 1,509 | +2 | +0.1% | 1,668 |
| 2012/12/11 | 1,515 | 1,523 | 1,496 | 1,507 | -17 | -1.1% | 1,819 |
| 2012/12/10 | 1,506 | 1,525 | 1,500 | 1,524 | +1 | +0.1% | 3,301 |
| 2012/12/07 | 1,530 | 1,530 | 1,511 | 1,523 | +1 | +0.1% | 2,029 |
| 2012/12/06 | 1,530 | 1,530 | 1,510 | 1,522 | +17 | +1.1% | 1,162 |
| 2012/12/05 | 1,528 | 1,528 | 1,498 | 1,505 | -7 | -0.5% | 1,718 |
| 2012/12/04 | 1,510 | 1,530 | 1,510 | 1,512 | -8 | -0.5% | 1,074 |
| 2012/12/03 | 1,498 | 1,540 | 1,498 | 1,520 | +22 | +1.5% | 3,453 |
| 2012/11/30 | 1,480 | 1,500 | 1,480 | 1,498 | +6 | +0.4% | 1,771 |
| 2012/11/29 | 1,490 | 1,494 | 1,480 | 1,492 | ±0 | ±0% | 1,502 |
| 2012/11/28 | 1,490 | 1,499 | 1,486 | 1,492 | -1 | -0.1% | 1,454 |
| 2012/11/27 | 1,490 | 1,498 | 1,485 | 1,493 | +2 | +0.1% | 1,153 |
| 2012/11/26 | 1,480 | 1,500 | 1,480 | 1,491 | -10 | -0.7% | 2,342 |
| 2012/11/22 | 1,492 | 1,512 | 1,480 | 1,501 | -2 | -0.1% | 1,516 |
| 2012/11/21 | 1,521 | 1,536 | 1,488 | 1,503 | -33 | -2.1% | 3,667 |
| 2012/11/20 | 1,466 | 1,565 | 1,455 | 1,536 | +70 | +4.8% | 6,615 |
| 2012/11/19 | 1,469 | 1,469 | 1,441 | 1,466 | +3 | +0.2% | 2,190 |
| 2012/11/16 | 1,450 | 1,479 | 1,450 | 1,463 | -7 | -0.5% | 2,515 |
| 2012/11/15 | 1,430 | 1,475 | 1,430 | 1,470 | +27 | +1.9% | 2,456 |
| 2012/11/14 | 1,471 | 1,494 | 1,436 | 1,443 | -31 | -2.1% | 3,753 |
| 2012/11/13 | 1,504 | 1,504 | 1,460 | 1,474 | -40 | -2.6% | 4,928 |
| 2012/11/12 | 1,510 | 1,520 | 1,506 | 1,514 | -3 | -0.2% | 749 |
3001～
3050
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
