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 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 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 |
| 2025/06/09 | 1,378 | 1,400 | 1,371 | 1,398 | +29 | +2.1% | 31,600 |
| 2025/06/06 | 1,332 | 1,369 | 1,314 | 1,369 | +36 | +2.7% | 17,600 |
| 2025/06/05 | 1,293 | 1,333 | 1,293 | 1,333 | +41 | +3.2% | 8,900 |
| 2025/06/04 | 1,323 | 1,323 | 1,285 | 1,292 | -12 | -0.9% | 8,100 |
| 2025/06/03 | 1,311 | 1,311 | 1,292 | 1,304 | -7 | -0.5% | 8,500 |
| 2025/06/02 | 1,323 | 1,323 | 1,299 | 1,311 | +12 | +0.9% | 13,100 |
| 2025/05/30 | 1,310 | 1,310 | 1,296 | 1,299 | -11 | -0.8% | 11,500 |
| 2025/05/29 | 1,336 | 1,370 | 1,300 | 1,310 | -20 | -1.5% | 17,500 |
| 2025/05/28 | 1,325 | 1,420 | 1,284 | 1,330 | +35 | +2.7% | 35,700 |
| 2025/05/27 | 1,328 | 1,332 | 1,295 | 1,295 | -29 | -2.2% | 19,900 |
| 2025/05/26 | 1,315 | 1,333 | 1,302 | 1,324 | -11 | -0.8% | 6,600 |
| 2025/05/23 | 1,328 | 1,349 | 1,309 | 1,335 | +18 | +1.4% | 7,800 |
| 2025/05/22 | 1,325 | 1,330 | 1,300 | 1,317 | -10 | -0.8% | 4,400 |
| 2025/05/21 | 1,338 | 1,355 | 1,327 | 1,327 | -30 | -2.2% | 9,800 |
| 2025/05/20 | 1,410 | 1,410 | 1,351 | 1,357 | -60 | -4.2% | 14,000 |
| 2025/05/19 | 1,306 | 1,420 | 1,306 | 1,417 | +112 | +8.6% | 76,700 |
| 2025/05/16 | 1,300 | 1,339 | 1,273 | 1,305 | +5 | +0.4% | 23,500 |
| 2025/05/15 | 1,367 | 1,368 | 1,258 | 1,300 | -91 | -6.5% | 53,300 |
| 2025/05/14 | 1,314 | 1,410 | 1,290 | 1,391 | +66 | +5% | 90,100 |
| 2025/05/13 | 1,368 | 1,397 | 1,290 | 1,325 | -73 | -5.2% | 111,500 |
| 2025/05/12 | 1,420 | 1,420 | 1,280 | 1,398 | +278 | +24.8% | 330,000 |
| 2025/05/09 | 1,080 | 1,120 | 1,080 | 1,120 | +40 | +3.7% | 4,800 |
| 2025/05/08 | 1,099 | 1,099 | 1,074 | 1,080 | -20 | -1.8% | 1,400 |
| 2025/05/07 | 1,050 | 1,100 | 1,050 | 1,100 | +70 | +6.8% | 6,600 |
| 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 |
1～
50
件表示中 / 1293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 | 149,300円 | +16.4% | +42.5% | 0.00% | 9.85倍 | 2.28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 |
| ウイルテック | 87,200円 | +4.8% | -5.2% | 4.59% | 7.80倍 | 0.69倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| サーキュ | 65,300円 | +13.6% | +47.6% | 0.00% | 21.16倍 | 1.90倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ギグワークス | 24,400円 | -13.7% | - | 0.82% | 120.79倍 | 1.90倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| ツナグＧＨＤ | 62,000円 | +22.0% | +37.5% | 2.26% | 8.60倍 | 2.69倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
