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 |
---|---|---|---|---|---|---|---|
2024/05/16 | 1,090 | 1,100 | 1,074 | 1,099 | +9 | +0.8% | 15,200 |
2024/05/15 | 1,090 | 1,091 | 1,070 | 1,090 | -10 | -0.9% | 9,600 |
2024/05/14 | 1,095 | 1,100 | 1,076 | 1,100 | ±0 | ±0% | 5,900 |
2024/05/13 | 1,084 | 1,106 | 1,070 | 1,100 | +17 | +1.6% | 6,700 |
2024/05/10 | 1,137 | 1,199 | 1,074 | 1,083 | -60 | -5.2% | 33,600 |
2024/05/09 | 1,130 | 1,143 | 1,098 | 1,143 | +21 | +1.9% | 11,800 |
2024/05/08 | 1,086 | 1,124 | 1,075 | 1,122 | +46 | +4.3% | 12,300 |
2024/05/07 | 1,043 | 1,076 | 1,043 | 1,076 | +32 | +3.1% | 12,700 |
2024/05/02 | 1,044 | 1,044 | 1,036 | 1,044 | ±0 | ±0% | 4,800 |
2024/05/01 | 1,036 | 1,051 | 1,019 | 1,044 | +8 | +0.8% | 11,200 |
2024/04/30 | 1,082 | 1,082 | 1,023 | 1,036 | -41 | -3.8% | 12,700 |
2024/04/26 | 1,025 | 1,077 | 1,009 | 1,077 | +62 | +6.1% | 16,400 |
2024/04/25 | 1,014 | 1,018 | 993 | 1,015 | ±0 | ±0% | 6,300 |
2024/04/24 | 1,013 | 1,015 | 988 | 1,015 | +6 | +0.6% | 6,500 |
2024/04/23 | 1,003 | 1,016 | 996 | 1,009 | +9 | +0.9% | 6,800 |
2024/04/22 | 1,018 | 1,019 | 998 | 1,000 | +13 | +1.3% | 15,800 |
2024/04/19 | 1,049 | 1,049 | 980 | 987 | -63 | -6% | 30,700 |
2024/04/18 | 1,005 | 1,060 | 999 | 1,050 | +41 | +4.1% | 48,000 |
2024/04/17 | 1,057 | 1,061 | 1,009 | 1,009 | -52 | -4.9% | 31,800 |
2024/04/16 | 1,088 | 1,088 | 1,050 | 1,061 | -29 | -2.7% | 18,600 |
2024/04/15 | 1,100 | 1,100 | 1,077 | 1,090 | -23 | -2.1% | 24,200 |
2024/04/12 | 1,140 | 1,140 | 1,105 | 1,113 | -32 | -2.8% | 38,000 |
2024/04/11 | 1,150 | 1,155 | 1,138 | 1,145 | -15 | -1.3% | 12,000 |
2024/04/10 | 1,172 | 1,172 | 1,155 | 1,160 | -12 | -1% | 8,200 |
2024/04/09 | 1,180 | 1,180 | 1,150 | 1,172 | -8 | -0.7% | 22,200 |
2024/04/08 | 1,200 | 1,200 | 1,175 | 1,180 | -20 | -1.7% | 11,200 |
2024/04/05 | 1,200 | 1,210 | 1,175 | 1,200 | -29 | -2.4% | 37,800 |
2024/04/04 | 1,258 | 1,269 | 1,223 | 1,229 | -21 | -1.7% | 11,800 |
2024/04/03 | 1,233 | 1,255 | 1,221 | 1,250 | +4 | +0.3% | 16,700 |
2024/04/02 | 1,261 | 1,261 | 1,227 | 1,246 | -12 | -1% | 8,300 |
2024/04/01 | 1,276 | 1,276 | 1,245 | 1,258 | +12 | +1% | 11,100 |
2024/03/29 | 1,224 | 1,259 | 1,218 | 1,246 | +23 | +1.9% | 15,400 |
2024/03/28 | 1,230 | 1,261 | 1,213 | 1,223 | -32 | -2.5% | 28,200 |
2024/03/27 | 1,277 | 1,286 | 1,235 | 1,255 | -23 | -1.8% | 34,200 |
2024/03/26 | 1,308 | 1,309 | 1,278 | 1,278 | -7 | -0.5% | 8,800 |
2024/03/25 | 1,307 | 1,324 | 1,278 | 1,285 | -33 | -2.5% | 11,300 |
2024/03/22 | 1,307 | 1,320 | 1,295 | 1,318 | +11 | +0.8% | 30,000 |
2024/03/21 | 1,311 | 1,315 | 1,296 | 1,307 | +8 | +0.6% | 32,100 |
2024/03/19 | 1,315 | 1,315 | 1,298 | 1,299 | -10 | -0.8% | 6,500 |
2024/03/18 | 1,302 | 1,315 | 1,295 | 1,309 | ±0 | ±0% | 8,600 |
2024/03/15 | 1,322 | 1,332 | 1,309 | 1,309 | -19 | -1.4% | 6,500 |
2024/03/14 | 1,326 | 1,351 | 1,325 | 1,328 | -8 | -0.6% | 6,700 |
2024/03/13 | 1,320 | 1,479 | 1,320 | 1,336 | +16 | +1.2% | 102,900 |
2024/03/12 | 1,345 | 1,352 | 1,312 | 1,320 | -10 | -0.8% | 39,900 |
2024/03/11 | 1,300 | 1,348 | 1,260 | 1,330 | -30 | -2.2% | 128,900 |
2024/03/08 | 1,350 | 1,436 | 1,319 | 1,360 | +16 | +1.2% | 60,700 |
2024/03/07 | 1,361 | 1,364 | 1,333 | 1,344 | -17 | -1.2% | 20,400 |
2024/03/06 | 1,373 | 1,383 | 1,361 | 1,361 | +2 | +0.1% | 7,800 |
2024/03/05 | 1,392 | 1,392 | 1,359 | 1,359 | -52 | -3.7% | 11,600 |
2024/03/04 | 1,300 | 1,420 | 1,300 | 1,411 | +98 | +7.5% | 28,900 |
1~
50
件表示中 / 1021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 | 109,900円 | +20.0% | +5.1% | 0.00% | 12.93倍 | 1.84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 |
トランス | 23,600円 | +3.2% | +131.5% | 1.27% | 39.14倍 | 0.66倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ECやガラス加工設備商社など幅広く展開 |
クリップ | 88,400円 | +6.5% | +154.2% | 5.09% | 36.60倍 | 0.63倍 |
|
愛知地盤に小中学生向け個別塾「ピックル学習教室」展開。岐阜に集団塾子会社。サッカー教室も |
TDSE | 181,900円 | +12.5% | +3.6% | 0.55% | 19.27倍 | 1.82倍 |
|
AI技術によるデータ解析で経営診断サービスを提供。SNSデータ分析に強み。DX推進も |
日パレット | 234,700円 | +0.9% | +31.6% | 1.70% | 4.65倍 | 0.62倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ200カ所。日本通運色 |
市場注目の銘柄
チャート関連のコラム