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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 3,745 | 3,755 | 3,610 | 3,620 | -175 | -4.6% | 5,425 |
| 2010/08/30 | 3,735 | 3,900 | 3,720 | 3,795 | +80 | +2.2% | 6,986 |
| 2010/08/27 | 3,700 | 3,725 | 3,610 | 3,715 | -5 | -0.1% | 6,013 |
| 2010/08/26 | 3,785 | 3,830 | 3,670 | 3,720 | +5 | +0.1% | 8,093 |
| 2010/08/25 | 3,720 | 3,830 | 3,700 | 3,715 | -150 | -3.9% | 8,755 |
| 2010/08/24 | 4,010 | 4,065 | 3,850 | 3,865 | -150 | -3.7% | 10,649 |
| 2010/08/23 | 3,740 | 4,145 | 3,720 | 4,015 | +275 | +7.4% | 19,028 |
| 2010/08/20 | 3,710 | 3,830 | 3,665 | 3,740 | -75 | -2% | 9,006 |
| 2010/08/19 | 3,400 | 3,870 | 3,400 | 3,815 | +435 | +12.9% | 17,353 |
| 2010/08/18 | 3,440 | 3,470 | 3,340 | 3,380 | -50 | -1.5% | 7,812 |
| 2010/08/17 | 3,515 | 3,560 | 3,410 | 3,430 | -90 | -2.6% | 4,549 |
| 2010/08/16 | 3,620 | 3,640 | 3,510 | 3,520 | -150 | -4.1% | 2,887 |
| 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 |
3651～
3700
件表示中 / 3754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 | 21,200円 | +3.7% | +225.5% | 0.00% | 78.23倍 | 3.70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 |
| ティアンドエス | 122,500円 | +34.2% | - | 0.82% | 18.87倍 | 3.55倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ブロバンタワ | 15,100円 | -3.2% | -68.5% | 1.32% | 368.29倍 | 1.07倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| ＳＳＳＫ ＨＤ | 54,100円 | +1.8% | +46.2% | 2.96% | 11.86倍 | 1.11倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ニフティライフ | 144,400円 | +7.8% | +7.5% | 3.74% | 13.29倍 | 1.59倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
