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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 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 |
| 2012/11/09 | 1,525 | 1,542 | 1,501 | 1,517 | -13 | -0.8% | 1,550 |
| 2012/11/08 | 1,538 | 1,549 | 1,520 | 1,530 | -20 | -1.3% | 4,237 |
| 2012/11/07 | 1,527 | 1,570 | 1,515 | 1,550 | +20 | +1.3% | 6,736 |
| 2012/11/06 | 1,561 | 1,565 | 1,481 | 1,530 | -24 | -1.5% | 9,029 |
| 2012/11/05 | 1,519 | 1,738 | 1,519 | 1,554 | +32 | +2.1% | 37,186 |
| 2012/11/02 | 1,514 | 1,528 | 1,510 | 1,522 | +11 | +0.7% | 2,409 |
| 2012/11/01 | 1,517 | 1,528 | 1,506 | 1,511 | -6 | -0.4% | 1,511 |
| 2012/10/31 | 1,520 | 1,536 | 1,505 | 1,517 | ±0 | ±0% | 2,702 |
| 2012/10/30 | 1,498 | 1,539 | 1,497 | 1,517 | +19 | +1.3% | 1,699 |
| 2012/10/29 | 1,508 | 1,528 | 1,486 | 1,498 | -5 | -0.3% | 2,350 |
| 2012/10/26 | 1,529 | 1,576 | 1,500 | 1,503 | +5 | +0.3% | 6,902 |
| 2012/10/25 | 1,500 | 1,565 | 1,498 | 1,498 | -11 | -0.7% | 4,950 |
| 2012/10/24 | 1,515 | 1,523 | 1,480 | 1,509 | -9 | -0.6% | 2,151 |
| 2012/10/23 | 1,531 | 1,531 | 1,503 | 1,518 | -14 | -0.9% | 1,565 |
| 2012/10/22 | 1,493 | 1,544 | 1,493 | 1,532 | +35 | +2.3% | 3,713 |
| 2012/10/19 | 1,477 | 1,582 | 1,477 | 1,497 | +11 | +0.7% | 11,707 |
| 2012/10/18 | 1,477 | 1,492 | 1,470 | 1,486 | +1 | +0.1% | 1,498 |
| 2012/10/17 | 1,469 | 1,485 | 1,458 | 1,485 | +17 | +1.2% | 1,629 |
| 2012/10/16 | 1,455 | 1,478 | 1,455 | 1,468 | +13 | +0.9% | 1,243 |
| 2012/10/15 | 1,436 | 1,460 | 1,430 | 1,455 | +5 | +0.3% | 1,069 |
| 2012/10/12 | 1,445 | 1,465 | 1,439 | 1,450 | -25 | -1.7% | 2,061 |
| 2012/10/11 | 1,452 | 1,483 | 1,446 | 1,475 | -2 | -0.1% | 2,729 |
| 2012/10/10 | 1,471 | 1,480 | 1,450 | 1,477 | +4 | +0.3% | 1,313 |
| 2012/10/09 | 1,470 | 1,488 | 1,468 | 1,473 | -6 | -0.4% | 883 |
| 2012/10/05 | 1,474 | 1,490 | 1,474 | 1,479 | -11 | -0.7% | 2,431 |
| 2012/10/04 | 1,470 | 1,491 | 1,469 | 1,490 | +5 | +0.3% | 1,563 |
| 2012/10/03 | 1,465 | 1,494 | 1,465 | 1,485 | +11 | +0.7% | 1,644 |
3101～
3150
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
