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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 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 |
51～
100
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 | 190,200円 | +16.4% | +42.5% | 0.00% | 12.55倍 | 2.90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 | 31,400円 | - | - | 0.00% | - | 29.18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 | 117,100円 | +3.9% | +3.4% | 2.73% | 13.37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 | 60,600円 | +5.7% | +33.6% | 3.30% | 13.16倍 | 2.26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 | 29,800円 | +18.4% | +41.3% | 1.68% | 17.83倍 | 2.78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
