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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 4,545 | 4,600 | 4,190 | 4,215 | -50 | -1.2% | 58,000 |
| 2021/12/15 | 4,160 | 4,460 | 4,150 | 4,265 | +65 | +1.5% | 40,600 |
| 2021/12/14 | 4,270 | 4,335 | 4,125 | 4,200 | -85 | -2% | 33,600 |
| 2021/12/13 | 4,590 | 4,650 | 4,210 | 4,285 | -165 | -3.7% | 58,600 |
| 2021/12/10 | 4,705 | 4,705 | 4,400 | 4,450 | -300 | -6.3% | 57,500 |
| 2021/12/09 | 4,800 | 4,950 | 4,670 | 4,750 | -105 | -2.2% | 31,300 |
| 2021/12/08 | 5,130 | 5,130 | 4,795 | 4,855 | +35 | +0.7% | 60,300 |
| 2021/12/07 | 4,640 | 4,910 | 4,620 | 4,820 | +320 | +7.1% | 55,000 |
| 2021/12/06 | 4,650 | 4,700 | 4,465 | 4,500 | -250 | -5.3% | 46,400 |
| 2021/12/03 | 4,675 | 4,775 | 4,520 | 4,750 | +170 | +3.7% | 81,400 |
| 2021/12/02 | 4,645 | 4,845 | 4,470 | 4,580 | -205 | -4.3% | 108,000 |
| 2021/12/01 | 4,815 | 4,915 | 4,495 | 4,785 | +110 | +2.4% | 67,200 |
| 2021/11/30 | 5,420 | 5,490 | 4,675 | 4,675 | -445 | -8.7% | 133,900 |
| 2021/11/29 | 5,080 | 5,520 | 5,050 | 5,120 | -60 | -1.2% | 78,300 |
| 2021/11/26 | 5,360 | 5,450 | 5,140 | 5,180 | -220 | -4.1% | 54,300 |
| 2021/11/25 | 6,000 | 6,150 | 5,230 | 5,400 | -430 | -7.4% | 145,500 |
| 2021/11/24 | 5,500 | 5,860 | 5,390 | 5,830 | +70 | +1.2% | 89,500 |
| 2021/11/22 | 5,500 | 5,880 | 5,440 | 5,760 | +260 | +4.7% | 52,200 |
| 2021/11/19 | 5,750 | 5,780 | 5,260 | 5,500 | -350 | -6% | 139,700 |
| 2021/11/18 | 5,530 | 6,040 | 5,450 | 5,850 | +150 | +2.6% | 109,000 |
| 2021/11/17 | 6,040 | 6,610 | 5,670 | 5,700 | -140 | -2.4% | 244,000 |
| 2021/11/16 | 5,980 | 6,030 | 5,640 | 5,840 | -50 | -0.8% | 84,700 |
| 2021/11/15 | 5,790 | 5,940 | 5,620 | 5,890 | ±0 | ±0% | 88,400 |
| 2021/11/12 | 5,580 | 6,270 | 5,500 | 5,890 | +340 | +6.1% | 164,700 |
| 2021/11/11 | 5,660 | 5,800 | 5,180 | 5,550 | +60 | +1.1% | 172,700 |
| 2021/11/10 | 5,410 | 6,060 | 5,310 | 5,490 | +360 | +7% | 538,200 |
| 2021/11/09 | 5,130 | 5,130 | 5,020 | 5,130 | +700 | +15.8% | 117,300 |
| 2021/11/08 | 4,875 | 4,975 | 4,250 | 4,430 | -255 | -5.4% | 105,500 |
| 2021/11/05 | 4,730 | 4,915 | 4,595 | 4,685 | -90 | -1.9% | 64,000 |
| 2021/11/04 | 4,890 | 5,050 | 4,700 | 4,775 | -110 | -2.3% | 80,000 |
| 2021/11/02 | 4,760 | 5,140 | 4,500 | 4,885 | +235 | +5.1% | 226,000 |
| 2021/11/01 | 4,150 | 4,650 | 4,140 | 4,650 | +700 | +17.7% | 120,300 |
| 2021/10/29 | 4,035 | 4,185 | 3,940 | 3,950 | -60 | -1.5% | 56,900 |
| 2021/10/28 | 3,905 | 4,065 | 3,875 | 4,010 | +105 | +2.7% | 29,900 |
| 2021/10/27 | 3,925 | 3,940 | 3,775 | 3,905 | +5 | +0.1% | 19,600 |
| 2021/10/26 | 3,835 | 4,050 | 3,835 | 3,900 | +75 | +2% | 21,000 |
| 2021/10/25 | 3,800 | 3,890 | 3,760 | 3,825 | -90 | -2.3% | 22,500 |
| 2021/10/22 | 3,800 | 3,970 | 3,720 | 3,915 | +50 | +1.3% | 35,800 |
| 2021/10/21 | 3,905 | 4,025 | 3,805 | 3,865 | -155 | -3.9% | 49,900 |
| 2021/10/20 | 4,250 | 4,295 | 4,000 | 4,020 | -230 | -5.4% | 61,000 |
| 2021/10/19 | 4,075 | 4,350 | 3,980 | 4,250 | +180 | +4.4% | 59,900 |
| 2021/10/18 | 4,150 | 4,320 | 4,030 | 4,070 | -75 | -1.8% | 81,900 |
| 2021/10/15 | 4,000 | 4,225 | 3,915 | 4,145 | +245 | +6.3% | 64,100 |
| 2021/10/14 | 3,750 | 3,950 | 3,705 | 3,900 | +265 | +7.3% | 36,800 |
| 2021/10/13 | 3,770 | 3,845 | 3,615 | 3,635 | -225 | -5.8% | 56,000 |
| 2021/10/12 | 4,000 | 4,115 | 3,840 | 3,860 | -150 | -3.7% | 51,700 |
| 2021/10/11 | 3,760 | 4,100 | 3,760 | 4,010 | +260 | +6.9% | 77,200 |
| 2021/10/08 | 3,890 | 4,020 | 3,730 | 3,750 | -150 | -3.8% | 60,800 |
| 2021/10/07 | 3,720 | 4,065 | 3,680 | 3,900 | +250 | +6.8% | 96,800 |
| 2021/10/06 | 3,575 | 3,750 | 3,500 | 3,650 | +30 | +0.8% | 70,600 |
901～
950
件表示中 / 1332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 | 193,000円 | +16.4% | +42.5% | 0.00% | 12.73倍 | 2.94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 |
| Ｂｉｒｄｍａｎ | 30,900円 | - | - | 0.00% | - | 28.72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 |
| フルテック | 117,500円 | +3.9% | +3.4% | 2.72% | 13.42倍 | 0.92倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| ギークス | 67,900円 | +5.7% | +33.6% | 2.95% | 14.75倍 | 2.53倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ディスラプタ | 31,000円 | +18.4% | +41.3% | 1.61% | 18.55倍 | 2.89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
