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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 940 | 952 | 938 | 938 | +2 | +0.2% | 5,200 |
| 2024/08/09 | 916 | 958 | 916 | 936 | +24 | +2.6% | 3,400 |
| 2024/08/08 | 893 | 945 | 878 | 912 | +12 | +1.3% | 18,000 |
| 2024/08/07 | 807 | 919 | 807 | 900 | +67 | +8% | 6,100 |
| 2024/08/06 | 800 | 849 | 790 | 833 | +53 | +6.8% | 21,100 |
| 2024/08/05 | 940 | 940 | 741 | 780 | -259 | -24.9% | 34,000 |
| 2024/08/02 | 1,136 | 1,136 | 1,007 | 1,039 | -109 | -9.5% | 16,500 |
| 2024/08/01 | 1,182 | 1,182 | 1,148 | 1,148 | -28 | -2.4% | 7,200 |
| 2024/07/31 | 1,170 | 1,200 | 1,165 | 1,176 | +6 | +0.5% | 6,600 |
| 2024/07/30 | 1,179 | 1,179 | 1,150 | 1,170 | +2 | +0.2% | 3,000 |
| 2024/07/29 | 1,179 | 1,195 | 1,168 | 1,168 | -11 | -0.9% | 9,600 |
| 2024/07/26 | 1,180 | 1,210 | 1,179 | 1,179 | +2 | +0.2% | 5,000 |
| 2024/07/25 | 1,189 | 1,189 | 1,170 | 1,177 | -21 | -1.8% | 3,500 |
| 2024/07/24 | 1,202 | 1,204 | 1,192 | 1,198 | -4 | -0.3% | 2,300 |
| 2024/07/23 | 1,184 | 1,225 | 1,170 | 1,202 | +18 | +1.5% | 8,500 |
| 2024/07/22 | 1,230 | 1,284 | 1,166 | 1,184 | -43 | -3.5% | 22,600 |
| 2024/07/19 | 1,175 | 1,235 | 1,175 | 1,227 | +44 | +3.7% | 11,000 |
| 2024/07/18 | 1,174 | 1,185 | 1,150 | 1,183 | +9 | +0.8% | 12,300 |
| 2024/07/17 | 1,167 | 1,174 | 1,164 | 1,174 | -1 | -0.1% | 8,200 |
| 2024/07/16 | 1,166 | 1,181 | 1,152 | 1,175 | +12 | +1% | 7,000 |
| 2024/07/12 | 1,131 | 1,175 | 1,121 | 1,163 | +34 | +3% | 13,300 |
| 2024/07/11 | 1,130 | 1,137 | 1,120 | 1,129 | +4 | +0.4% | 4,700 |
| 2024/07/10 | 1,120 | 1,140 | 1,120 | 1,125 | +1 | +0.1% | 4,100 |
| 2024/07/09 | 1,118 | 1,137 | 1,116 | 1,124 | -6 | -0.5% | 4,900 |
| 2024/07/08 | 1,105 | 1,148 | 1,105 | 1,130 | +26 | +2.4% | 12,800 |
| 2024/07/05 | 1,110 | 1,129 | 1,104 | 1,104 | -6 | -0.5% | 15,200 |
| 2024/07/04 | 1,105 | 1,111 | 1,105 | 1,110 | +5 | +0.5% | 4,700 |
| 2024/07/03 | 1,104 | 1,120 | 1,102 | 1,105 | -9 | -0.8% | 8,300 |
| 2024/07/02 | 1,108 | 1,121 | 1,103 | 1,114 | -6 | -0.5% | 10,700 |
| 2024/07/01 | 1,120 | 1,128 | 1,119 | 1,120 | +2 | +0.2% | 6,100 |
| 2024/06/28 | 1,109 | 1,125 | 1,107 | 1,118 | +6 | +0.5% | 7,100 |
| 2024/06/27 | 1,119 | 1,124 | 1,103 | 1,112 | +10 | +0.9% | 5,100 |
| 2024/06/26 | 1,100 | 1,127 | 1,095 | 1,102 | +1 | +0.1% | 17,100 |
| 2024/06/25 | 1,100 | 1,101 | 1,090 | 1,101 | +1 | +0.1% | 7,200 |
| 2024/06/24 | 1,098 | 1,109 | 1,098 | 1,100 | -8 | -0.7% | 5,200 |
| 2024/06/21 | 1,106 | 1,120 | 1,095 | 1,108 | +11 | +1% | 6,900 |
| 2024/06/20 | 1,109 | 1,109 | 1,097 | 1,097 | -4 | -0.4% | 6,000 |
| 2024/06/19 | 1,101 | 1,107 | 1,098 | 1,101 | -1 | -0.1% | 3,700 |
| 2024/06/18 | 1,100 | 1,103 | 1,096 | 1,102 | +7 | +0.6% | 4,600 |
| 2024/06/17 | 1,100 | 1,103 | 1,089 | 1,095 | -2 | -0.2% | 10,400 |
| 2024/06/14 | 1,093 | 1,098 | 1,085 | 1,097 | -4 | -0.4% | 3,200 |
| 2024/06/13 | 1,111 | 1,134 | 1,085 | 1,101 | ±0 | ±0% | 14,500 |
| 2024/06/12 | 1,100 | 1,127 | 1,097 | 1,101 | +13 | +1.2% | 11,200 |
| 2024/06/11 | 1,126 | 1,127 | 1,087 | 1,088 | -38 | -3.4% | 21,000 |
| 2024/06/10 | 1,110 | 1,126 | 1,109 | 1,126 | +16 | +1.4% | 7,600 |
| 2024/06/07 | 1,129 | 1,129 | 1,110 | 1,110 | +1 | +0.1% | 2,300 |
| 2024/06/06 | 1,121 | 1,127 | 1,105 | 1,109 | -10 | -0.9% | 6,000 |
| 2024/06/05 | 1,091 | 1,119 | 1,090 | 1,119 | +28 | +2.6% | 5,700 |
| 2024/06/04 | 1,090 | 1,091 | 1,077 | 1,091 | -2 | -0.2% | 1,200 |
| 2024/06/03 | 1,085 | 1,116 | 1,082 | 1,093 | +1 | +0.1% | 6,700 |
251～
300
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
