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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,600 | 1,625 | 1,557 | 1,600 | +40 | +2.6% | 8,700 |
| 2021/07/20 | 1,572 | 1,583 | 1,547 | 1,560 | +15 | +1% | 6,400 |
| 2021/07/19 | 1,500 | 1,546 | 1,491 | 1,545 | +96 | +6.6% | 10,500 |
| 2021/07/16 | 1,436 | 1,449 | 1,436 | 1,449 | +5 | +0.3% | 600 |
| 2021/07/15 | 1,418 | 1,444 | 1,414 | 1,444 | +24 | +1.7% | 400 |
| 2021/07/14 | 1,421 | 1,421 | 1,407 | 1,420 | -29 | -2% | 1,000 |
| 2021/07/13 | 1,417 | 1,449 | 1,417 | 1,449 | +30 | +2.1% | 1,700 |
| 2021/07/12 | 1,400 | 1,419 | 1,370 | 1,419 | +19 | +1.4% | 300 |
| 2021/07/09 | 1,444 | 1,444 | 1,391 | 1,400 | -47 | -3.2% | 500 |
| 2021/07/08 | 1,420 | 1,447 | 1,390 | 1,447 | -3 | -0.2% | 1,700 |
| 2021/07/07 | 1,431 | 1,460 | 1,431 | 1,450 | -9 | -0.6% | 800 |
| 2021/07/06 | 1,460 | 1,460 | 1,429 | 1,459 | +8 | +0.6% | 700 |
| 2021/07/05 | 1,450 | 1,475 | 1,450 | 1,451 | +3 | +0.2% | 1,400 |
| 2021/07/02 | 1,438 | 1,448 | 1,410 | 1,448 | +10 | +0.7% | 1,800 |
| 2021/07/01 | 1,430 | 1,438 | 1,424 | 1,438 | +9 | +0.6% | 1,500 |
| 2021/06/30 | 1,405 | 1,429 | 1,393 | 1,429 | +29 | +2.1% | 2,300 |
| 2021/06/29 | 1,388 | 1,400 | 1,358 | 1,400 | +5 | +0.4% | 2,000 |
| 2021/06/28 | 1,396 | 1,399 | 1,375 | 1,395 | +20 | +1.5% | 2,100 |
| 2021/06/25 | 1,383 | 1,383 | 1,375 | 1,375 | -7 | -0.5% | 200 |
| 2021/06/24 | 1,363 | 1,382 | 1,363 | 1,382 | +20 | +1.5% | 500 |
| 2021/06/23 | 1,419 | 1,419 | 1,362 | 1,362 | -39 | -2.8% | 1,600 |
| 2021/06/22 | 1,381 | 1,441 | 1,350 | 1,401 | +25 | +1.8% | 2,600 |
| 2021/06/21 | 1,459 | 1,459 | 1,356 | 1,376 | +26 | +1.9% | 6,600 |
| 2021/06/18 | 1,353 | 1,373 | 1,350 | 1,350 | -20 | -1.5% | 1,000 |
| 2021/06/17 | 1,348 | 1,400 | 1,340 | 1,370 | +26 | +1.9% | 900 |
| 2021/06/16 | 1,363 | 1,363 | 1,344 | 1,344 | -19 | -1.4% | 1,900 |
| 2021/06/15 | 1,361 | 1,363 | 1,330 | 1,363 | +32 | +2.4% | 3,600 |
| 2021/06/14 | 1,337 | 1,370 | 1,330 | 1,331 | -36 | -2.6% | 3,300 |
| 2021/06/11 | 1,376 | 1,377 | 1,356 | 1,367 | +4 | +0.3% | 2,800 |
| 2021/06/10 | 1,359 | 1,378 | 1,349 | 1,363 | -17 | -1.2% | 2,600 |
| 2021/06/09 | 1,380 | 1,380 | 1,354 | 1,380 | +10 | +0.7% | 1,000 |
| 2021/06/08 | 1,390 | 1,390 | 1,350 | 1,370 | -20 | -1.4% | 2,600 |
| 2021/06/07 | 1,378 | 1,395 | 1,371 | 1,390 | +12 | +0.9% | 1,000 |
| 2021/06/04 | 1,370 | 1,400 | 1,370 | 1,378 | -4 | -0.3% | 1,600 |
| 2021/06/03 | 1,363 | 1,412 | 1,351 | 1,382 | +19 | +1.4% | 3,400 |
| 2021/06/02 | 1,366 | 1,389 | 1,361 | 1,363 | -27 | -1.9% | 2,900 |
| 2021/06/01 | 1,441 | 1,441 | 1,380 | 1,390 | -60 | -4.1% | 4,300 |
| 2021/05/31 | 1,474 | 1,474 | 1,440 | 1,450 | ±0 | ±0% | 600 |
| 2021/05/28 | 1,440 | 1,450 | 1,440 | 1,450 | +6 | +0.4% | 600 |
| 2021/05/27 | 1,420 | 1,444 | 1,420 | 1,444 | +19 | +1.3% | 200 |
| 2021/05/26 | 1,419 | 1,444 | 1,419 | 1,425 | -19 | -1.3% | 600 |
| 2021/05/25 | 1,488 | 1,497 | 1,444 | 1,444 | -53 | -3.5% | 1,600 |
| 2021/05/24 | 1,453 | 1,497 | 1,448 | 1,497 | +45 | +3.1% | 3,400 |
| 2021/05/21 | 1,440 | 1,486 | 1,427 | 1,452 | -18 | -1.2% | 7,100 |
| 2021/05/20 | 1,388 | 1,470 | 1,370 | 1,470 | +129 | +9.6% | 5,800 |
| 2021/05/19 | 1,290 | 1,375 | 1,272 | 1,341 | +36 | +2.8% | 7,700 |
| 2021/05/18 | 1,273 | 1,316 | 1,243 | 1,305 | +92 | +7.6% | 2,500 |
| 2021/05/17 | 1,316 | 1,316 | 1,199 | 1,213 | -102 | -7.8% | 7,000 |
| 2021/05/14 | 1,310 | 1,315 | 1,310 | 1,315 | +8 | +0.6% | 3,500 |
| 2021/05/13 | 1,331 | 1,346 | 1,306 | 1,307 | -88 | -6.3% | 3,700 |
1001～
1050
件表示中 / 1333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% | 12.74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 |
| エレコミ | 637,000円 | +15.2% | +11.1% | 0.00% | 39.68倍 | 18.43倍 |
|
独立系のエレベーターメンテナンス専業。全国に営業拠点。地震災害への迅速対応でＩＴ活用 |
| ＴＡＣ | 34,800円 | +0.3% | -4.9% | 0.00% | 13.43倍 | 1.01倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| 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 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
