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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 3,550 | 3,695 | 3,510 | 3,670 | +40 | +1.1% | 3,761 |
| 2010/08/12 | 3,715 | 3,745 | 3,615 | 3,630 | -210 | -5.5% | 6,034 |
| 2010/08/11 | 3,705 | 3,950 | 3,705 | 3,840 | +70 | +1.9% | 9,164 |
| 2010/08/10 | 3,605 | 3,875 | 3,600 | 3,770 | +115 | +3.1% | 8,703 |
| 2010/08/09 | 3,590 | 3,770 | 3,540 | 3,655 | -195 | -5.1% | 14,029 |
| 2010/08/06 | 3,530 | 3,945 | 3,520 | 3,850 | +245 | +6.8% | 13,693 |
| 2010/08/05 | 3,820 | 3,850 | 3,580 | 3,605 | -210 | -5.5% | 12,196 |
| 2010/08/04 | 3,950 | 3,960 | 3,790 | 3,815 | -175 | -4.4% | 8,834 |
| 2010/08/03 | 4,025 | 4,080 | 3,965 | 3,990 | -50 | -1.2% | 3,716 |
| 2010/08/02 | 4,085 | 4,100 | 4,010 | 4,040 | -45 | -1.1% | 3,778 |
| 2010/07/30 | 4,045 | 4,085 | 4,025 | 4,085 | -50 | -1.2% | 2,937 |
| 2010/07/29 | 4,240 | 4,240 | 4,080 | 4,135 | -95 | -2.2% | 5,080 |
| 2010/07/28 | 4,150 | 4,245 | 4,120 | 4,230 | +50 | +1.2% | 5,511 |
| 2010/07/27 | 4,270 | 4,370 | 4,145 | 4,180 | -50 | -1.2% | 8,103 |
| 2010/07/26 | 4,220 | 4,330 | 4,130 | 4,230 | +190 | +4.7% | 10,996 |
| 2010/07/23 | 4,000 | 4,170 | 3,990 | 4,040 | +100 | +2.5% | 12,589 |
| 2010/07/22 | 3,945 | 4,055 | 3,880 | 3,940 | -50 | -1.3% | 7,962 |
| 2010/07/21 | 4,015 | 4,130 | 3,930 | 3,990 | -95 | -2.3% | 10,529 |
| 2010/07/20 | 3,980 | 4,195 | 3,920 | 4,085 | +25 | +0.6% | 13,212 |
| 2010/07/16 | 4,125 | 4,170 | 4,010 | 4,060 | -190 | -4.5% | 12,283 |
| 2010/07/15 | 4,460 | 4,475 | 4,250 | 4,250 | -200 | -4.5% | 13,807 |
| 2010/07/14 | 4,495 | 4,535 | 4,435 | 4,450 | -10 | -0.2% | 8,046 |
| 2010/07/13 | 4,610 | 4,660 | 4,460 | 4,460 | -155 | -3.4% | 8,642 |
| 2010/07/12 | 4,600 | 4,755 | 4,600 | 4,615 | -30 | -0.6% | 5,458 |
| 2010/07/09 | 4,695 | 4,820 | 4,600 | 4,645 | -25 | -0.5% | 9,293 |
| 2010/07/08 | 4,910 | 4,960 | 4,645 | 4,670 | -75 | -1.6% | 8,727 |
| 2010/07/07 | 4,990 | 5,000 | 4,735 | 4,745 | -155 | -3.2% | 9,716 |
| 2010/07/06 | 4,995 | 4,995 | 4,720 | 4,900 | -60 | -1.2% | 9,998 |
| 2010/07/05 | 4,500 | 5,050 | 4,500 | 4,960 | +415 | +9.1% | 15,437 |
| 2010/07/02 | 4,355 | 4,630 | 4,330 | 4,545 | +120 | +2.7% | 13,894 |
| 2010/07/01 | 4,445 | 4,500 | 4,370 | 4,425 | -160 | -3.5% | 10,881 |
| 2010/06/30 | 4,435 | 4,630 | 4,370 | 4,585 | -130 | -2.8% | 20,372 |
| 2010/06/29 | 4,910 | 5,140 | 4,660 | 4,715 | -295 | -5.9% | 15,688 |
| 2010/06/28 | 5,220 | 5,300 | 5,000 | 5,010 | -160 | -3.1% | 15,887 |
| 2010/06/25 | 5,320 | 5,440 | 5,160 | 5,170 | -230 | -4.3% | 13,558 |
| 2010/06/24 | 5,590 | 5,650 | 5,350 | 5,400 | -150 | -2.7% | 13,316 |
| 2010/06/23 | 5,950 | 5,960 | 5,460 | 5,550 | -310 | -5.3% | 27,798 |
| 2010/06/22 | 5,510 | 6,090 | 5,420 | 5,860 | +450 | +8.3% | 38,569 |
| 2010/06/21 | 5,170 | 5,430 | 5,170 | 5,410 | +150 | +2.9% | 10,631 |
| 2010/06/18 | 5,350 | 5,490 | 5,220 | 5,260 | -170 | -3.1% | 9,297 |
| 2010/06/17 | 5,700 | 5,700 | 5,410 | 5,430 | -270 | -4.7% | 13,301 |
| 2010/06/16 | 5,800 | 5,900 | 5,660 | 5,700 | -30 | -0.5% | 11,566 |
| 2010/06/15 | 5,800 | 5,860 | 5,630 | 5,730 | -50 | -0.9% | 14,412 |
| 2010/06/14 | 5,480 | 5,870 | 5,410 | 5,780 | +370 | +6.8% | 21,875 |
| 2010/06/11 | 5,400 | 5,470 | 5,200 | 5,410 | +150 | +2.9% | 12,761 |
| 2010/06/10 | 5,100 | 5,300 | 4,980 | 5,260 | +130 | +2.5% | 10,303 |
| 2010/06/09 | 5,440 | 5,570 | 5,000 | 5,130 | -240 | -4.5% | 15,352 |
| 2010/06/08 | 5,320 | 5,550 | 5,310 | 5,370 | -10 | -0.2% | 11,593 |
| 2010/06/07 | 5,560 | 5,670 | 5,360 | 5,380 | -480 | -8.2% | 15,550 |
| 2010/06/04 | 5,700 | 5,980 | 5,700 | 5,860 | +130 | +2.3% | 16,995 |
3601～
3650
件表示中 / 3692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 | 14,800円 | +3.7% | +225.5% | 0.00% | 54.61倍 | 2.58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 |
| アクシス | 152,100円 | +15.6% | +10.3% | 2.96% | 10.13倍 | 1.81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 |
| 昭和システム | 135,700円 | +3.0% | +1.0% | 3.68% | 8.72倍 | 1.14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 |
| ＡＶＩＬＥＮ | 105,800円 | +30.1% | +24.5% | 0.00% | 42.51倍 | 11.71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 |
| Ｓ＆Ｊ | 113,500円 | +25.0% | +26.3% | 0.00% | 23.46倍 | 3.32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 |
市場注目の銘柄
チャート関連のコラム
