フォースタートアップスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,000 | 2,005 | 1,852 | 1,943 | -65 | -3.2% | 65,100 |
| 2025/08/19 | 2,018 | 2,023 | 2,006 | 2,008 | -10 | -0.5% | 12,400 |
| 2025/08/18 | 1,998 | 2,041 | 1,998 | 2,018 | +36 | +1.8% | 16,900 |
| 2025/08/15 | 1,975 | 2,020 | 1,975 | 1,982 | -5 | -0.3% | 11,400 |
| 2025/08/14 | 1,980 | 2,011 | 1,941 | 1,987 | -11 | -0.6% | 19,200 |
| 2025/08/13 | 2,001 | 2,030 | 1,953 | 1,998 | -28 | -1.4% | 36,400 |
| 2025/08/12 | 2,011 | 2,060 | 2,006 | 2,026 | +11 | +0.5% | 25,800 |
| 2025/08/08 | 2,060 | 2,133 | 2,015 | 2,015 | -130 | -6.1% | 48,100 |
| 2025/08/07 | 2,090 | 2,197 | 1,986 | 2,145 | +94 | +4.6% | 146,300 |
| 2025/08/06 | 2,051 | 2,051 | 1,929 | 2,051 | +400 | +24.2% | 312,200 |
| 2025/08/05 | 1,601 | 1,651 | 1,574 | 1,651 | +51 | +3.2% | 52,800 |
| 2025/08/04 | 1,520 | 1,651 | 1,515 | 1,600 | +40 | +2.6% | 27,000 |
| 2025/08/01 | 1,530 | 1,560 | 1,506 | 1,560 | +28 | +1.8% | 11,400 |
| 2025/07/31 | 1,522 | 1,532 | 1,494 | 1,532 | +10 | +0.7% | 7,300 |
| 2025/07/30 | 1,489 | 1,527 | 1,487 | 1,522 | +40 | +2.7% | 12,500 |
| 2025/07/29 | 1,471 | 1,482 | 1,464 | 1,482 | +18 | +1.2% | 2,900 |
| 2025/07/28 | 1,462 | 1,471 | 1,437 | 1,464 | +2 | +0.1% | 6,000 |
| 2025/07/25 | 1,455 | 1,475 | 1,455 | 1,462 | +9 | +0.6% | 5,900 |
| 2025/07/24 | 1,477 | 1,477 | 1,450 | 1,453 | -16 | -1.1% | 4,600 |
| 2025/07/23 | 1,487 | 1,487 | 1,451 | 1,469 | -4 | -0.3% | 8,600 |
| 2025/07/22 | 1,498 | 1,498 | 1,436 | 1,473 | -7 | -0.5% | 13,300 |
| 2025/07/18 | 1,490 | 1,490 | 1,472 | 1,480 | +1 | +0.1% | 8,700 |
| 2025/07/17 | 1,458 | 1,499 | 1,458 | 1,479 | +24 | +1.6% | 9,400 |
| 2025/07/16 | 1,436 | 1,549 | 1,400 | 1,455 | ±0 | ±0% | 49,800 |
| 2025/07/15 | 1,485 | 1,485 | 1,455 | 1,455 | -39 | -2.6% | 4,700 |
| 2025/07/14 | 1,500 | 1,510 | 1,478 | 1,494 | -6 | -0.4% | 5,300 |
| 2025/07/11 | 1,476 | 1,526 | 1,469 | 1,500 | +18 | +1.2% | 8,200 |
| 2025/07/10 | 1,540 | 1,545 | 1,482 | 1,482 | -53 | -3.5% | 9,700 |
| 2025/07/09 | 1,548 | 1,560 | 1,535 | 1,535 | -42 | -2.7% | 12,800 |
| 2025/07/08 | 1,555 | 1,588 | 1,555 | 1,577 | +27 | +1.7% | 20,400 |
| 2025/07/07 | 1,487 | 1,575 | 1,487 | 1,550 | +60 | +4% | 26,500 |
| 2025/07/04 | 1,487 | 1,494 | 1,481 | 1,490 | +21 | +1.4% | 4,400 |
| 2025/07/03 | 1,471 | 1,494 | 1,464 | 1,469 | ±0 | ±0% | 2,000 |
| 2025/07/02 | 1,457 | 1,505 | 1,457 | 1,469 | -4 | -0.3% | 4,200 |
| 2025/07/01 | 1,471 | 1,530 | 1,456 | 1,473 | +28 | +1.9% | 19,300 |
| 2025/06/30 | 1,490 | 1,490 | 1,441 | 1,445 | -15 | -1% | 8,500 |
| 2025/06/27 | 1,497 | 1,497 | 1,459 | 1,460 | -19 | -1.3% | 8,600 |
| 2025/06/26 | 1,499 | 1,499 | 1,456 | 1,479 | -14 | -0.9% | 13,800 |
| 2025/06/25 | 1,500 | 1,510 | 1,432 | 1,493 | +29 | +2% | 35,300 |
| 2025/06/24 | 1,377 | 1,464 | 1,369 | 1,464 | +112 | +8.3% | 34,000 |
| 2025/06/23 | 1,374 | 1,385 | 1,352 | 1,352 | -27 | -2% | 11,400 |
| 2025/06/20 | 1,397 | 1,397 | 1,359 | 1,379 | +6 | +0.4% | 13,000 |
| 2025/06/19 | 1,390 | 1,400 | 1,355 | 1,373 | +43 | +3.2% | 20,800 |
| 2025/06/18 | 1,374 | 1,374 | 1,315 | 1,330 | -43 | -3.1% | 12,400 |
| 2025/06/17 | 1,370 | 1,375 | 1,344 | 1,373 | +8 | +0.6% | 11,400 |
| 2025/06/16 | 1,333 | 1,395 | 1,333 | 1,365 | +23 | +1.7% | 13,600 |
| 2025/06/13 | 1,385 | 1,385 | 1,342 | 1,342 | -43 | -3.1% | 7,300 |
| 2025/06/12 | 1,399 | 1,399 | 1,374 | 1,385 | -14 | -1% | 4,000 |
| 2025/06/11 | 1,397 | 1,401 | 1,383 | 1,399 | +2 | +0.1% | 25,900 |
| 2025/06/10 | 1,380 | 1,405 | 1,380 | 1,397 | -1 | -0.1% | 23,000 |
1～
50
件表示中 / 1331件
類似銘柄と比較する
現在ご覧いただいている「フォースタ」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 |
|---|---|---|---|---|---|---|---|---|
| フォースタ | 191,200円 | +16.4% | +42.5% | 0.00% | 12.62倍 | 2.91倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| ＴＡＣ | 34,800円 | +0.3% | -4.9% | 0.00% | 13.43倍 | 1.01倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| Ｂｉｒｄｍａｎ | 31,400円 | - | - | 0.00% | - | 29.16倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| イトクロ | 28,500円 | -6.3% | - | 0.00% | 40.72倍 | 0.65倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ディスラプタ | 29,900円 | +18.4% | +41.3% | 1.67% | 17.89倍 | 2.78倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム
