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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,072 | 1,092 | 1,072 | 1,092 | +6 | +0.6% | 2,700 |
| 2024/05/30 | 1,078 | 1,087 | 1,060 | 1,086 | -1 | -0.1% | 8,000 |
| 2024/05/29 | 1,090 | 1,090 | 1,072 | 1,087 | +4 | +0.4% | 5,400 |
| 2024/05/28 | 1,094 | 1,094 | 1,079 | 1,083 | -2 | -0.2% | 3,600 |
| 2024/05/27 | 1,090 | 1,090 | 1,085 | 1,085 | -5 | -0.5% | 1,200 |
| 2024/05/24 | 1,075 | 1,090 | 1,075 | 1,090 | +6 | +0.6% | 2,300 |
| 2024/05/23 | 1,094 | 1,094 | 1,080 | 1,084 | -6 | -0.6% | 7,200 |
| 2024/05/22 | 1,090 | 1,093 | 1,082 | 1,090 | ±0 | ±0% | 6,100 |
| 2024/05/21 | 1,090 | 1,099 | 1,079 | 1,090 | ±0 | ±0% | 2,700 |
| 2024/05/20 | 1,120 | 1,120 | 1,071 | 1,090 | ±0 | ±0% | 10,900 |
| 2024/05/17 | 1,089 | 1,098 | 1,084 | 1,090 | -9 | -0.8% | 1,500 |
| 2024/05/16 | 1,090 | 1,100 | 1,074 | 1,099 | +9 | +0.8% | 15,200 |
| 2024/05/15 | 1,090 | 1,091 | 1,070 | 1,090 | -10 | -0.9% | 9,600 |
| 2024/05/14 | 1,095 | 1,100 | 1,076 | 1,100 | ±0 | ±0% | 5,900 |
| 2024/05/13 | 1,084 | 1,106 | 1,070 | 1,100 | +17 | +1.6% | 6,700 |
| 2024/05/10 | 1,137 | 1,199 | 1,074 | 1,083 | -60 | -5.2% | 33,600 |
| 2024/05/09 | 1,130 | 1,143 | 1,098 | 1,143 | +21 | +1.9% | 11,800 |
| 2024/05/08 | 1,086 | 1,124 | 1,075 | 1,122 | +46 | +4.3% | 12,300 |
| 2024/05/07 | 1,043 | 1,076 | 1,043 | 1,076 | +32 | +3.1% | 12,700 |
| 2024/05/02 | 1,044 | 1,044 | 1,036 | 1,044 | ±0 | ±0% | 4,800 |
| 2024/05/01 | 1,036 | 1,051 | 1,019 | 1,044 | +8 | +0.8% | 11,200 |
| 2024/04/30 | 1,082 | 1,082 | 1,023 | 1,036 | -41 | -3.8% | 12,700 |
| 2024/04/26 | 1,025 | 1,077 | 1,009 | 1,077 | +62 | +6.1% | 16,400 |
| 2024/04/25 | 1,014 | 1,018 | 993 | 1,015 | ±0 | ±0% | 6,300 |
| 2024/04/24 | 1,013 | 1,015 | 988 | 1,015 | +6 | +0.6% | 6,500 |
| 2024/04/23 | 1,003 | 1,016 | 996 | 1,009 | +9 | +0.9% | 6,800 |
| 2024/04/22 | 1,018 | 1,019 | 998 | 1,000 | +13 | +1.3% | 15,800 |
| 2024/04/19 | 1,049 | 1,049 | 980 | 987 | -63 | -6% | 30,700 |
| 2024/04/18 | 1,005 | 1,060 | 999 | 1,050 | +41 | +4.1% | 48,000 |
| 2024/04/17 | 1,057 | 1,061 | 1,009 | 1,009 | -52 | -4.9% | 31,800 |
| 2024/04/16 | 1,088 | 1,088 | 1,050 | 1,061 | -29 | -2.7% | 18,600 |
| 2024/04/15 | 1,100 | 1,100 | 1,077 | 1,090 | -23 | -2.1% | 24,200 |
| 2024/04/12 | 1,140 | 1,140 | 1,105 | 1,113 | -32 | -2.8% | 38,000 |
| 2024/04/11 | 1,150 | 1,155 | 1,138 | 1,145 | -15 | -1.3% | 12,000 |
| 2024/04/10 | 1,172 | 1,172 | 1,155 | 1,160 | -12 | -1% | 8,200 |
| 2024/04/09 | 1,180 | 1,180 | 1,150 | 1,172 | -8 | -0.7% | 22,200 |
| 2024/04/08 | 1,200 | 1,200 | 1,175 | 1,180 | -20 | -1.7% | 11,200 |
| 2024/04/05 | 1,200 | 1,210 | 1,175 | 1,200 | -29 | -2.4% | 37,800 |
| 2024/04/04 | 1,258 | 1,269 | 1,223 | 1,229 | -21 | -1.7% | 11,800 |
| 2024/04/03 | 1,233 | 1,255 | 1,221 | 1,250 | +4 | +0.3% | 16,700 |
| 2024/04/02 | 1,261 | 1,261 | 1,227 | 1,246 | -12 | -1% | 8,300 |
| 2024/04/01 | 1,276 | 1,276 | 1,245 | 1,258 | +12 | +1% | 11,100 |
| 2024/03/29 | 1,224 | 1,259 | 1,218 | 1,246 | +23 | +1.9% | 15,400 |
| 2024/03/28 | 1,230 | 1,261 | 1,213 | 1,223 | -32 | -2.5% | 28,200 |
| 2024/03/27 | 1,277 | 1,286 | 1,235 | 1,255 | -23 | -1.8% | 34,200 |
| 2024/03/26 | 1,308 | 1,309 | 1,278 | 1,278 | -7 | -0.5% | 8,800 |
| 2024/03/25 | 1,307 | 1,324 | 1,278 | 1,285 | -33 | -2.5% | 11,300 |
| 2024/03/22 | 1,307 | 1,320 | 1,295 | 1,318 | +11 | +0.8% | 30,000 |
| 2024/03/21 | 1,311 | 1,315 | 1,296 | 1,307 | +8 | +0.6% | 32,100 |
| 2024/03/19 | 1,315 | 1,315 | 1,298 | 1,299 | -10 | -0.8% | 6,500 |
301～
350
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
