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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 1,599 | 1,639 | 1,590 | 1,606 | +1 | +0.1% | 2,000 |
| 2023/08/21 | 1,604 | 1,614 | 1,580 | 1,605 | +35 | +2.2% | 3,700 |
| 2023/08/18 | 1,583 | 1,601 | 1,522 | 1,570 | -13 | -0.8% | 10,100 |
| 2023/08/17 | 1,562 | 1,593 | 1,541 | 1,583 | +8 | +0.5% | 10,900 |
| 2023/08/16 | 1,635 | 1,635 | 1,575 | 1,575 | -60 | -3.7% | 6,600 |
| 2023/08/15 | 1,641 | 1,706 | 1,618 | 1,635 | -6 | -0.4% | 11,100 |
| 2023/08/14 | 1,702 | 1,702 | 1,641 | 1,641 | -61 | -3.6% | 5,700 |
| 2023/08/10 | 1,700 | 1,742 | 1,670 | 1,702 | -17 | -1% | 11,100 |
| 2023/08/09 | 1,706 | 1,753 | 1,697 | 1,719 | -44 | -2.5% | 4,900 |
| 2023/08/08 | 1,803 | 1,803 | 1,705 | 1,763 | -39 | -2.2% | 7,100 |
| 2023/08/07 | 1,860 | 1,860 | 1,770 | 1,802 | -2 | -0.1% | 14,200 |
| 2023/08/04 | 1,770 | 1,830 | 1,746 | 1,804 | +44 | +2.5% | 21,100 |
| 2023/08/03 | 1,761 | 1,790 | 1,750 | 1,760 | -21 | -1.2% | 12,500 |
| 2023/08/02 | 1,767 | 1,800 | 1,736 | 1,781 | -4 | -0.2% | 6,300 |
| 2023/08/01 | 1,778 | 1,815 | 1,744 | 1,785 | +7 | +0.4% | 12,400 |
| 2023/07/31 | 1,769 | 1,778 | 1,731 | 1,778 | +49 | +2.8% | 7,200 |
| 2023/07/28 | 1,721 | 1,747 | 1,694 | 1,729 | +8 | +0.5% | 3,300 |
| 2023/07/27 | 1,680 | 1,721 | 1,680 | 1,721 | +39 | +2.3% | 500 |
| 2023/07/26 | 1,717 | 1,737 | 1,682 | 1,682 | -28 | -1.6% | 5,000 |
| 2023/07/25 | 1,658 | 1,714 | 1,658 | 1,710 | +52 | +3.1% | 4,100 |
| 2023/07/24 | 1,651 | 1,693 | 1,647 | 1,658 | +7 | +0.4% | 9,100 |
| 2023/07/21 | 1,648 | 1,669 | 1,640 | 1,651 | -10 | -0.6% | 1,700 |
| 2023/07/20 | 1,698 | 1,698 | 1,652 | 1,661 | -12 | -0.7% | 3,800 |
| 2023/07/19 | 1,677 | 1,699 | 1,670 | 1,673 | -8 | -0.5% | 1,900 |
| 2023/07/18 | 1,720 | 1,720 | 1,680 | 1,681 | +1 | +0.1% | 2,700 |
| 2023/07/14 | 1,700 | 1,721 | 1,664 | 1,680 | -20 | -1.2% | 5,400 |
| 2023/07/13 | 1,717 | 1,717 | 1,685 | 1,700 | +23 | +1.4% | 1,300 |
| 2023/07/12 | 1,701 | 1,709 | 1,661 | 1,677 | -36 | -2.1% | 4,800 |
| 2023/07/11 | 1,767 | 1,767 | 1,702 | 1,713 | -15 | -0.9% | 2,500 |
| 2023/07/10 | 1,753 | 1,776 | 1,711 | 1,728 | -25 | -1.4% | 11,700 |
| 2023/07/07 | 1,754 | 1,777 | 1,743 | 1,753 | -9 | -0.5% | 1,400 |
| 2023/07/06 | 1,789 | 1,809 | 1,761 | 1,762 | -27 | -1.5% | 3,100 |
| 2023/07/05 | 1,772 | 1,830 | 1,766 | 1,789 | +17 | +1% | 6,600 |
| 2023/07/04 | 1,789 | 1,789 | 1,763 | 1,772 | -26 | -1.4% | 1,100 |
| 2023/07/03 | 1,757 | 1,810 | 1,757 | 1,798 | +34 | +1.9% | 6,300 |
| 2023/06/30 | 1,760 | 1,764 | 1,731 | 1,764 | -35 | -1.9% | 4,800 |
| 2023/06/29 | 1,771 | 1,799 | 1,700 | 1,799 | +12 | +0.7% | 12,000 |
| 2023/06/28 | 1,796 | 1,800 | 1,749 | 1,787 | +25 | +1.4% | 4,500 |
| 2023/06/27 | 1,784 | 1,784 | 1,738 | 1,762 | +18 | +1% | 4,100 |
| 2023/06/26 | 1,798 | 1,798 | 1,740 | 1,744 | +4 | +0.2% | 4,300 |
| 2023/06/23 | 1,795 | 1,795 | 1,710 | 1,740 | -53 | -3% | 12,800 |
| 2023/06/22 | 1,905 | 1,905 | 1,793 | 1,793 | -114 | -6% | 13,200 |
| 2023/06/21 | 1,847 | 1,915 | 1,830 | 1,907 | -7 | -0.4% | 16,900 |
| 2023/06/20 | 1,823 | 1,923 | 1,808 | 1,914 | +91 | +5% | 24,900 |
| 2023/06/19 | 1,745 | 1,877 | 1,718 | 1,823 | +104 | +6.1% | 22,800 |
| 2023/06/16 | 1,682 | 1,719 | 1,682 | 1,719 | +33 | +2% | 1,600 |
| 2023/06/15 | 1,704 | 1,709 | 1,686 | 1,686 | -31 | -1.8% | 1,800 |
| 2023/06/14 | 1,750 | 1,753 | 1,714 | 1,717 | -29 | -1.7% | 8,400 |
| 2023/06/13 | 1,753 | 1,754 | 1,712 | 1,746 | +46 | +2.7% | 6,300 |
| 2023/06/12 | 1,662 | 1,737 | 1,662 | 1,700 | +46 | +2.8% | 7,800 |
451～
500
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 | 146,700円 | +16.4% | +42.5% | 0.00% | 9.68倍 | 2.24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 | 87,000円 | +4.8% | -5.2% | 4.60% | 7.78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 | 65,800円 | +13.6% | +47.6% | 0.00% | 21.32倍 | 1.91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 | 23,900円 | -13.7% | - | 0.84% | 118.32倍 | 1.86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 | 62,400円 | +22.0% | +37.5% | 2.24% | 8.66倍 | 2.71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
