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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,050 | 1,050 | 1,030 | 1,030 | -10 | -1% | 700 |
| 2025/05/01 | 1,030 | 1,058 | 1,030 | 1,040 | +11 | +1.1% | 1,100 |
| 2025/04/30 | 1,029 | 1,029 | 1,029 | 1,029 | +28 | +2.8% | 100 |
| 2025/04/28 | 1,005 | 1,019 | 970 | 1,001 | -19 | -1.9% | 2,000 |
| 2025/04/25 | 1,021 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 2,000 |
| 2025/04/24 | 1,077 | 1,080 | 1,020 | 1,020 | -36 | -3.4% | 1,300 |
| 2025/04/23 | 1,099 | 1,099 | 1,056 | 1,056 | -28 | -2.6% | 2,000 |
| 2025/04/22 | 1,020 | 1,084 | 1,020 | 1,084 | +4 | +0.4% | 9,800 |
| 2025/04/21 | 1,049 | 1,080 | 1,016 | 1,080 | +95 | +9.6% | 12,700 |
| 2025/04/18 | 970 | 985 | 967 | 985 | +15 | +1.5% | 4,600 |
| 2025/04/17 | 957 | 970 | 953 | 970 | +20 | +2.1% | 1,300 |
| 2025/04/16 | 930 | 950 | 925 | 950 | +5 | +0.5% | 2,000 |
| 2025/04/15 | 936 | 975 | 936 | 945 | +9 | +1% | 1,000 |
| 2025/04/14 | 915 | 936 | 915 | 936 | +23 | +2.5% | 1,500 |
| 2025/04/11 | 890 | 920 | 887 | 913 | +32 | +3.6% | 3,800 |
| 2025/04/10 | 914 | 914 | 858 | 881 | +27 | +3.2% | 1,700 |
| 2025/04/09 | 919 | 919 | 832 | 854 | -66 | -7.2% | 7,100 |
| 2025/04/08 | 901 | 925 | 900 | 920 | +50 | +5.7% | 2,400 |
| 2025/04/07 | 843 | 918 | 843 | 870 | -108 | -11% | 7,600 |
| 2025/04/04 | 1,000 | 1,020 | 950 | 978 | - | - | 3,100 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 1,067 | 1,089 | 1,015 | 1,015 | - | - | 1,400 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,072 | 1,095 | 1,070 | 1,095 | -5 | -0.5% | 900 |
| 2025/03/28 | 1,097 | 1,100 | 1,030 | 1,100 | -25 | -2.2% | 2,000 |
| 2025/03/27 | 1,120 | 1,125 | 1,104 | 1,125 | +2 | +0.2% | 300 |
| 2025/03/26 | 1,124 | 1,141 | 1,123 | 1,123 | -10 | -0.9% | 1,300 |
| 2025/03/25 | 1,135 | 1,144 | 1,130 | 1,133 | -32 | -2.7% | 1,500 |
| 2025/03/24 | 1,179 | 1,179 | 1,160 | 1,165 | +6 | +0.5% | 3,000 |
| 2025/03/21 | 1,182 | 1,182 | 1,159 | 1,159 | -10 | -0.9% | 6,900 |
| 2025/03/19 | 1,166 | 1,179 | 1,160 | 1,169 | +4 | +0.3% | 8,900 |
| 2025/03/18 | 1,139 | 1,167 | 1,139 | 1,165 | +30 | +2.6% | 8,900 |
| 2025/03/17 | 1,129 | 1,139 | 1,128 | 1,135 | +6 | +0.5% | 5,700 |
| 2025/03/14 | 1,129 | 1,138 | 1,129 | 1,129 | ±0 | ±0% | 3,300 |
| 2025/03/13 | 1,133 | 1,133 | 1,129 | 1,129 | +9 | +0.8% | 3,300 |
| 2025/03/12 | 1,088 | 1,120 | 1,088 | 1,120 | +33 | +3% | 1,700 |
| 2025/03/11 | 1,112 | 1,112 | 1,064 | 1,087 | -3 | -0.3% | 9,100 |
| 2025/03/10 | 1,110 | 1,110 | 1,089 | 1,090 | -20 | -1.8% | 4,900 |
| 2025/03/07 | 1,130 | 1,131 | 1,110 | 1,110 | -20 | -1.8% | 6,600 |
| 2025/03/06 | 1,134 | 1,140 | 1,128 | 1,130 | -4 | -0.4% | 5,300 |
| 2025/03/05 | 1,128 | 1,140 | 1,118 | 1,134 | +6 | +0.5% | 3,900 |
| 2025/03/04 | 1,119 | 1,128 | 1,119 | 1,128 | +9 | +0.8% | 5,500 |
| 2025/03/03 | 1,121 | 1,127 | 1,119 | 1,119 | -2 | -0.2% | 4,100 |
| 2025/02/28 | 1,114 | 1,121 | 1,114 | 1,121 | +7 | +0.6% | 4,100 |
| 2025/02/27 | 1,100 | 1,124 | 1,100 | 1,114 | +14 | +1.3% | 5,900 |
| 2025/02/26 | 1,114 | 1,114 | 1,100 | 1,100 | +1 | +0.1% | 3,800 |
| 2025/02/25 | 1,110 | 1,113 | 1,077 | 1,099 | -11 | -1% | 8,800 |
| 2025/02/21 | 1,115 | 1,115 | 1,110 | 1,110 | -5 | -0.4% | 3,100 |
| 2025/02/20 | 1,129 | 1,129 | 1,115 | 1,115 | -5 | -0.4% | 6,700 |
| 2025/02/19 | 1,095 | 1,120 | 1,095 | 1,120 | +25 | +2.3% | 10,400 |
1～
50
件表示中 / 1257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 | 103,000円 | +8.0% | +4.0% | 0.00% | 9.93倍 | 1.55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 |
| 共栄セキュリ | 250,400円 | +6.9% | +28.9% | 3.59% | 10.91倍 | 0.77倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| エアクロ | 45,700円 | +14.3% | - | 0.00% | 377.69倍 | 6.07倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 協和コンサ | 638,000円 | +0.5% | +8.0% | 0.47% | 7.17倍 | 0.98倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| こころＮＴ | 94,500円 | +3.9% | 0.0% | 3.17% | 8.23倍 | 0.38倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
市場注目の銘柄
チャート関連のコラム
