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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,077 | 1,095 | 1,063 | 1,095 | +35 | +3.3% | 4,300 |
| 2025/02/17 | 1,036 | 1,087 | 1,036 | 1,060 | +27 | +2.6% | 5,900 |
| 2025/02/14 | 1,027 | 1,033 | 1,025 | 1,033 | +14 | +1.4% | 4,100 |
| 2025/02/13 | 1,005 | 1,028 | 1,005 | 1,019 | +14 | +1.4% | 9,100 |
| 2025/02/12 | 1,004 | 1,022 | 1,004 | 1,005 | +1 | +0.1% | 7,900 |
| 2025/02/10 | 1,001 | 1,030 | 1,000 | 1,004 | -114 | -10.2% | 36,600 |
| 2025/02/07 | 1,139 | 1,162 | 1,118 | 1,118 | -21 | -1.8% | 8,800 |
| 2025/02/06 | 1,118 | 1,155 | 1,118 | 1,139 | -9 | -0.8% | 4,100 |
| 2025/02/05 | 1,150 | 1,150 | 1,146 | 1,148 | +2 | +0.2% | 4,400 |
| 2025/02/04 | 1,129 | 1,146 | 1,122 | 1,146 | -4 | -0.3% | 2,500 |
| 2025/02/03 | 1,140 | 1,150 | 1,131 | 1,150 | -2 | -0.2% | 2,300 |
| 2025/01/31 | 1,150 | 1,155 | 1,135 | 1,152 | -3 | -0.3% | 9,100 |
| 2025/01/30 | 1,154 | 1,157 | 1,150 | 1,155 | +2 | +0.2% | 1,800 |
| 2025/01/29 | 1,090 | 1,153 | 1,090 | 1,153 | +33 | +2.9% | 8,400 |
| 2025/01/28 | 1,073 | 1,120 | 1,073 | 1,120 | +47 | +4.4% | 2,800 |
| 2025/01/27 | 1,080 | 1,130 | 1,073 | 1,073 | -7 | -0.6% | 5,100 |
| 2025/01/24 | 1,073 | 1,085 | 1,065 | 1,080 | +7 | +0.7% | 3,900 |
| 2025/01/23 | 1,068 | 1,073 | 1,065 | 1,073 | +16 | +1.5% | 5,400 |
| 2025/01/22 | 1,061 | 1,067 | 1,056 | 1,057 | -8 | -0.8% | 4,000 |
| 2025/01/21 | 1,090 | 1,090 | 1,065 | 1,065 | -5 | -0.5% | 2,200 |
| 2025/01/20 | 1,093 | 1,093 | 1,069 | 1,070 | +1 | +0.1% | 4,500 |
| 2025/01/17 | 1,061 | 1,069 | 1,052 | 1,069 | +1 | +0.1% | 2,800 |
| 2025/01/16 | 1,057 | 1,068 | 1,050 | 1,068 | ±0 | ±0% | 3,100 |
| 2025/01/15 | 1,031 | 1,089 | 1,031 | 1,068 | +37 | +3.6% | 3,200 |
| 2025/01/14 | 1,046 | 1,046 | 1,019 | 1,031 | +31 | +3.1% | 2,400 |
| 2025/01/10 | 1,004 | 1,010 | 995 | 1,000 | +2 | +0.2% | 1,800 |
| 2025/01/09 | 993 | 1,000 | 992 | 998 | +3 | +0.3% | 500 |
| 2025/01/08 | 1,001 | 1,002 | 990 | 995 | -6 | -0.6% | 12,100 |
| 2025/01/07 | 1,028 | 1,028 | 1,000 | 1,001 | -11 | -1.1% | 2,200 |
| 2025/01/06 | 1,000 | 1,026 | 995 | 1,012 | +12 | +1.2% | 3,000 |
| 2024/12/30 | 998 | 1,014 | 987 | 1,000 | +5 | +0.5% | 6,100 |
| 2024/12/27 | 991 | 1,014 | 991 | 995 | +19 | +1.9% | 44,100 |
| 2024/12/26 | 971 | 1,000 | 960 | 976 | +5 | +0.5% | 25,900 |
| 2024/12/25 | 1,002 | 1,010 | 950 | 971 | -29 | -2.9% | 24,600 |
| 2024/12/24 | 1,028 | 1,031 | 998 | 1,000 | -31 | -3% | 19,000 |
| 2024/12/23 | 1,076 | 1,076 | 1,023 | 1,031 | -45 | -4.2% | 12,300 |
| 2024/12/20 | 1,086 | 1,087 | 1,071 | 1,076 | -10 | -0.9% | 7,700 |
| 2024/12/19 | 1,091 | 1,091 | 1,071 | 1,086 | -5 | -0.5% | 8,100 |
| 2024/12/18 | 1,072 | 1,110 | 1,051 | 1,091 | +19 | +1.8% | 16,300 |
| 2024/12/17 | 1,114 | 1,125 | 1,022 | 1,072 | -28 | -2.5% | 30,000 |
| 2024/12/16 | 1,060 | 1,122 | 1,060 | 1,100 | +40 | +3.8% | 16,400 |
| 2024/12/13 | 1,076 | 1,086 | 1,060 | 1,060 | -15 | -1.4% | 5,200 |
| 2024/12/12 | 1,125 | 1,125 | 1,075 | 1,075 | -50 | -4.4% | 13,400 |
| 2024/12/11 | 1,123 | 1,127 | 1,123 | 1,125 | +2 | +0.2% | 7,200 |
| 2024/12/10 | 1,115 | 1,129 | 1,115 | 1,123 | +8 | +0.7% | 5,000 |
| 2024/12/09 | 1,100 | 1,131 | 1,100 | 1,115 | +4 | +0.4% | 7,300 |
| 2024/12/06 | 1,149 | 1,150 | 1,103 | 1,111 | -37 | -3.2% | 14,500 |
| 2024/12/05 | 1,149 | 1,149 | 1,145 | 1,148 | -1 | -0.1% | 5,300 |
| 2024/12/04 | 1,160 | 1,170 | 1,142 | 1,149 | -11 | -0.9% | 9,800 |
| 2024/12/03 | 1,164 | 1,168 | 1,140 | 1,160 | -4 | -0.3% | 2,600 |
51～
100
件表示中 / 1257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 | 103,000円 | +8.0% | +4.0% | 0.00% | 9.93倍 | 1.55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 |
| 共栄セキュリ | 250,400円 | +6.9% | +28.9% | 3.59% | 10.91倍 | 0.77倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| エアクロ | 45,700円 | +14.3% | - | 0.00% | 377.69倍 | 6.07倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 協和コンサ | 638,000円 | +0.5% | +8.0% | 0.47% | 7.17倍 | 0.98倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| こころＮＴ | 94,500円 | +3.9% | 0.0% | 3.17% | 8.23倍 | 0.38倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
市場注目の銘柄
チャート関連のコラム
