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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 1,525 | 1,555 | 1,525 | 1,540 | +15 | +1% | 2,840 |
| 2013/03/01 | 1,510 | 1,525 | 1,507 | 1,525 | +19 | +1.3% | 1,145 |
| 2013/02/28 | 1,520 | 1,528 | 1,501 | 1,506 | -13 | -0.9% | 1,629 |
| 2013/02/27 | 1,525 | 1,529 | 1,503 | 1,519 | -4 | -0.3% | 1,085 |
| 2013/02/26 | 1,515 | 1,524 | 1,505 | 1,523 | +7 | +0.5% | 1,372 |
| 2013/02/25 | 1,508 | 1,527 | 1,501 | 1,516 | -1 | -0.1% | 1,657 |
| 2013/02/22 | 1,560 | 1,560 | 1,504 | 1,517 | -43 | -2.8% | 1,698 |
| 2013/02/21 | 1,585 | 1,585 | 1,550 | 1,560 | +5 | +0.3% | 1,912 |
| 2013/02/20 | 1,523 | 1,570 | 1,523 | 1,555 | +45 | +3% | 2,434 |
| 2013/02/19 | 1,492 | 1,517 | 1,480 | 1,510 | -2 | -0.1% | 1,180 |
| 2013/02/18 | 1,501 | 1,520 | 1,421 | 1,512 | -2 | -0.1% | 4,891 |
| 2013/02/15 | 1,553 | 1,561 | 1,382 | 1,514 | -116 | -7.1% | 12,967 |
| 2013/02/14 | 1,560 | 1,630 | 1,560 | 1,630 | +65 | +4.2% | 1,646 |
| 2013/02/13 | 1,670 | 1,670 | 1,553 | 1,565 | -121 | -7.2% | 7,598 |
| 2013/02/12 | 1,739 | 1,745 | 1,686 | 1,686 | -54 | -3.1% | 2,666 |
| 2013/02/08 | 1,765 | 1,765 | 1,730 | 1,740 | -13 | -0.7% | 2,042 |
| 2013/02/07 | 1,770 | 1,780 | 1,750 | 1,753 | -17 | -1% | 2,709 |
| 2013/02/06 | 1,788 | 1,805 | 1,765 | 1,770 | -1 | -0.1% | 1,893 |
| 2013/02/05 | 1,783 | 1,793 | 1,770 | 1,771 | -17 | -1% | 1,970 |
| 2013/02/04 | 1,800 | 1,805 | 1,780 | 1,788 | -8 | -0.4% | 3,936 |
| 2013/02/01 | 1,824 | 1,836 | 1,795 | 1,796 | -28 | -1.5% | 1,835 |
| 2013/01/31 | 1,838 | 1,855 | 1,790 | 1,824 | -14 | -0.8% | 4,084 |
| 2013/01/30 | 1,825 | 1,900 | 1,819 | 1,838 | +28 | +1.5% | 9,340 |
| 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 |
3051～
3100
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
