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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/12/02 | 1,140 | 1,165 | 1,140 | 1,164 | +24 | +2.1% | 10,700 |
| 2024/11/29 | 1,144 | 1,175 | 1,140 | 1,140 | +1 | +0.1% | 13,800 |
| 2024/11/28 | 1,128 | 1,140 | 1,128 | 1,139 | +11 | +1% | 4,200 |
| 2024/11/27 | 1,127 | 1,130 | 1,120 | 1,128 | +1 | +0.1% | 6,700 |
| 2024/11/26 | 1,130 | 1,140 | 1,126 | 1,127 | +7 | +0.6% | 8,600 |
| 2024/11/25 | 1,055 | 1,184 | 1,055 | 1,120 | +65 | +6.2% | 60,600 |
| 2024/11/22 | 1,050 | 1,065 | 1,021 | 1,055 | +7 | +0.7% | 3,500 |
| 2024/11/21 | 1,036 | 1,076 | 1,036 | 1,048 | +12 | +1.2% | 9,400 |
| 2024/11/20 | 1,075 | 1,075 | 1,027 | 1,036 | -6 | -0.6% | 8,200 |
| 2024/11/19 | 990 | 1,044 | 987 | 1,042 | +52 | +5.3% | 16,200 |
| 2024/11/18 | 983 | 990 | 975 | 990 | +7 | +0.7% | 13,300 |
| 2024/11/15 | 973 | 988 | 970 | 983 | +11 | +1.1% | 16,700 |
| 2024/11/14 | 987 | 1,000 | 972 | 972 | +11 | +1.1% | 11,200 |
| 2024/11/13 | 952 | 998 | 952 | 961 | +9 | +0.9% | 33,200 |
| 2024/11/12 | 946 | 972 | 944 | 952 | +6 | +0.6% | 25,900 |
| 2024/11/11 | 949 | 949 | 927 | 946 | +9 | +1% | 18,400 |
| 2024/11/08 | 912 | 943 | 912 | 937 | +15 | +1.6% | 17,700 |
| 2024/11/07 | 985 | 986 | 911 | 922 | -57 | -5.8% | 30,400 |
| 2024/11/06 | 975 | 990 | 975 | 979 | +4 | +0.4% | 4,800 |
| 2024/11/05 | 977 | 980 | 959 | 975 | +20 | +2.1% | 8,300 |
| 2024/11/01 | 959 | 970 | 953 | 955 | -21 | -2.2% | 5,600 |
| 2024/10/31 | 979 | 983 | 976 | 976 | -15 | -1.5% | 1,400 |
| 2024/10/30 | 975 | 1,011 | 975 | 991 | +17 | +1.7% | 2,700 |
| 2024/10/29 | 969 | 989 | 969 | 974 | +5 | +0.5% | 1,400 |
| 2024/10/28 | 964 | 972 | 964 | 969 | +1 | +0.1% | 1,300 |
| 2024/10/25 | 973 | 975 | 956 | 968 | -9 | -0.9% | 3,200 |
151～
200
件表示中 / 1331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 |
| 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 | 31,400円 | - | - | 0.00% | - | 29.16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 |
| イトクロ | 28,600円 | -6.3% | - | 0.00% | 40.86倍 | 0.65倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ディスラプタ | 29,800円 | +18.4% | +41.3% | 1.68% | 17.83倍 | 2.77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
