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 |
|---|---|---|---|---|---|---|---|
| 2012/08/27 | 1,535 | 1,559 | 1,533 | 1,535 | -16 | -1% | 1,775 |
| 2012/08/24 | 1,535 | 1,563 | 1,525 | 1,551 | +3 | +0.2% | 2,068 |
| 2012/08/23 | 1,541 | 1,565 | 1,530 | 1,548 | +15 | +1% | 1,013 |
| 2012/08/22 | 1,520 | 1,543 | 1,520 | 1,533 | +1 | +0.1% | 589 |
| 2012/08/21 | 1,524 | 1,544 | 1,524 | 1,532 | -8 | -0.5% | 697 |
| 2012/08/20 | 1,520 | 1,540 | 1,507 | 1,540 | +11 | +0.7% | 1,602 |
| 2012/08/17 | 1,520 | 1,538 | 1,519 | 1,529 | +4 | +0.3% | 824 |
| 2012/08/16 | 1,513 | 1,539 | 1,513 | 1,525 | -17 | -1.1% | 1,100 |
| 2012/08/15 | 1,524 | 1,565 | 1,511 | 1,542 | +13 | +0.9% | 1,946 |
| 2012/08/14 | 1,550 | 1,552 | 1,527 | 1,529 | -7 | -0.5% | 712 |
| 2012/08/13 | 1,550 | 1,568 | 1,526 | 1,536 | -14 | -0.9% | 1,272 |
| 2012/08/10 | 1,550 | 1,560 | 1,543 | 1,550 | -4 | -0.3% | 914 |
| 2012/08/09 | 1,570 | 1,571 | 1,550 | 1,554 | +5 | +0.3% | 585 |
| 2012/08/08 | 1,586 | 1,586 | 1,510 | 1,549 | -37 | -2.3% | 1,257 |
| 2012/08/07 | 1,576 | 1,597 | 1,576 | 1,586 | -15 | -0.9% | 389 |
| 2012/08/06 | 1,605 | 1,618 | 1,580 | 1,601 | -19 | -1.2% | 552 |
| 2012/08/03 | 1,592 | 1,626 | 1,590 | 1,620 | -5 | -0.3% | 1,010 |
| 2012/08/02 | 1,610 | 1,627 | 1,589 | 1,625 | +7 | +0.4% | 1,286 |
| 2012/08/01 | 1,630 | 1,630 | 1,580 | 1,618 | +21 | +1.3% | 1,792 |
| 2012/07/31 | 1,590 | 1,598 | 1,571 | 1,597 | +11 | +0.7% | 739 |
| 2012/07/30 | 1,590 | 1,590 | 1,560 | 1,586 | +16 | +1% | 675 |
| 2012/07/27 | 1,552 | 1,597 | 1,548 | 1,570 | +32 | +2.1% | 713 |
| 2012/07/26 | 1,540 | 1,558 | 1,528 | 1,538 | -9 | -0.6% | 1,344 |
| 2012/07/25 | 1,550 | 1,578 | 1,520 | 1,547 | -21 | -1.3% | 1,014 |
| 2012/07/24 | 1,600 | 1,610 | 1,540 | 1,568 | -33 | -2.1% | 1,044 |
| 2012/07/23 | 1,630 | 1,638 | 1,600 | 1,601 | -29 | -1.8% | 1,158 |
| 2012/07/20 | 1,660 | 1,664 | 1,630 | 1,630 | -33 | -2% | 1,893 |
| 2012/07/19 | 1,673 | 1,683 | 1,663 | 1,663 | -27 | -1.6% | 1,089 |
| 2012/07/18 | 1,682 | 1,700 | 1,680 | 1,690 | -40 | -2.3% | 1,821 |
| 2012/07/17 | 1,702 | 1,740 | 1,702 | 1,730 | +30 | +1.8% | 632 |
| 2012/07/13 | 1,701 | 1,724 | 1,695 | 1,700 | -5 | -0.3% | 1,251 |
| 2012/07/12 | 1,829 | 1,829 | 1,703 | 1,705 | -99 | -5.5% | 4,049 |
| 2012/07/11 | 1,810 | 1,829 | 1,780 | 1,804 | -9 | -0.5% | 2,160 |
| 2012/07/10 | 1,815 | 1,867 | 1,813 | 1,813 | +2 | +0.1% | 1,766 |
| 2012/07/09 | 1,816 | 1,880 | 1,807 | 1,811 | -2 | -0.1% | 3,709 |
| 2012/07/06 | 1,813 | 1,868 | 1,800 | 1,813 | ±0 | ±0% | 3,550 |
| 2012/07/05 | 1,930 | 2,049 | 1,809 | 1,813 | -37 | -2% | 18,240 |
| 2012/07/04 | 1,900 | 2,155 | 1,841 | 1,850 | -75 | -3.9% | 27,660 |
| 2012/07/03 | 1,612 | 2,000 | 1,612 | 1,925 | +313 | +19.4% | 44,834 |
| 2012/07/02 | 1,600 | 1,619 | 1,591 | 1,612 | +12 | +0.8% | 2,156 |
| 2012/06/29 | 1,590 | 1,609 | 1,577 | 1,600 | -7 | -0.4% | 942 |
| 2012/06/28 | 1,615 | 1,615 | 1,567 | 1,607 | -1 | -0.1% | 1,395 |
| 2012/06/27 | 1,610 | 1,615 | 1,588 | 1,608 | +22 | +1.4% | 1,069 |
| 2012/06/26 | 1,567 | 1,588 | 1,565 | 1,586 | ±0 | ±0% | 1,367 |
| 2012/06/25 | 1,608 | 1,617 | 1,552 | 1,586 | +6 | +0.4% | 2,021 |
| 2012/06/22 | 1,551 | 1,589 | 1,550 | 1,580 | -10 | -0.6% | 1,218 |
| 2012/06/21 | 1,575 | 1,594 | 1,565 | 1,590 | +21 | +1.3% | 1,323 |
| 2012/06/20 | 1,561 | 1,575 | 1,549 | 1,569 | +14 | +0.9% | 1,013 |
| 2012/06/19 | 1,560 | 1,579 | 1,530 | 1,555 | +5 | +0.3% | 1,167 |
| 2012/06/18 | 1,520 | 1,570 | 1,520 | 1,550 | +16 | +1% | 976 |
3101～
3150
件表示中 / 3693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 | 15,000円 | +3.7% | +225.5% | 0.00% | 55.35倍 | 2.62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 |
| ミライロ | 61,200円 | +24.1% | +34.7% | 0.00% | 63.68倍 | 19.77倍 |
|
- |
| パシフィックＳ | 447,000円 | +1.6% | -9.4% | 3.00% | 12.29倍 | 1.05倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| Ｓ＆Ｊ | 112,500円 | +25.0% | +26.3% | 0.00% | 23.25倍 | 3.29倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| エキサイトＨＤ | 130,000円 | +16.7% | -48.5% | 2.31% | 45.09倍 | 1.84倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
市場注目の銘柄
チャート関連のコラム
