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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,302 | 1,315 | 1,295 | 1,309 | ±0 | ±0% | 8,600 |
| 2024/03/15 | 1,322 | 1,332 | 1,309 | 1,309 | -19 | -1.4% | 6,500 |
| 2024/03/14 | 1,326 | 1,351 | 1,325 | 1,328 | -8 | -0.6% | 6,700 |
| 2024/03/13 | 1,320 | 1,479 | 1,320 | 1,336 | +16 | +1.2% | 102,900 |
| 2024/03/12 | 1,345 | 1,352 | 1,312 | 1,320 | -10 | -0.8% | 39,900 |
| 2024/03/11 | 1,300 | 1,348 | 1,260 | 1,330 | -30 | -2.2% | 128,900 |
| 2024/03/08 | 1,350 | 1,436 | 1,319 | 1,360 | +16 | +1.2% | 60,700 |
| 2024/03/07 | 1,361 | 1,364 | 1,333 | 1,344 | -17 | -1.2% | 20,400 |
| 2024/03/06 | 1,373 | 1,383 | 1,361 | 1,361 | +2 | +0.1% | 7,800 |
| 2024/03/05 | 1,392 | 1,392 | 1,359 | 1,359 | -52 | -3.7% | 11,600 |
| 2024/03/04 | 1,300 | 1,420 | 1,300 | 1,411 | +98 | +7.5% | 28,900 |
| 2024/03/01 | 1,312 | 1,330 | 1,295 | 1,313 | +5 | +0.4% | 10,500 |
| 2024/02/29 | 1,379 | 1,379 | 1,308 | 1,308 | -41 | -3% | 18,500 |
| 2024/02/28 | 1,351 | 1,364 | 1,319 | 1,349 | -10 | -0.7% | 18,600 |
| 2024/02/27 | 1,376 | 1,378 | 1,300 | 1,359 | -1 | -0.1% | 29,900 |
| 2024/02/26 | 1,464 | 1,475 | 1,342 | 1,360 | -105 | -7.2% | 76,300 |
| 2024/02/22 | 1,442 | 1,475 | 1,429 | 1,465 | +17 | +1.2% | 7,700 |
| 2024/02/21 | 1,446 | 1,459 | 1,416 | 1,448 | +3 | +0.2% | 4,900 |
| 2024/02/20 | 1,470 | 1,478 | 1,433 | 1,445 | +17 | +1.2% | 3,700 |
| 2024/02/19 | 1,343 | 1,430 | 1,343 | 1,428 | +74 | +5.5% | 9,200 |
| 2024/02/16 | 1,335 | 1,376 | 1,332 | 1,354 | ±0 | ±0% | 6,400 |
| 2024/02/15 | 1,424 | 1,424 | 1,335 | 1,354 | -70 | -4.9% | 11,700 |
| 2024/02/14 | 1,451 | 1,464 | 1,416 | 1,424 | -21 | -1.5% | 3,700 |
| 2024/02/13 | 1,472 | 1,478 | 1,429 | 1,445 | -47 | -3.2% | 11,300 |
| 2024/02/09 | 1,501 | 1,550 | 1,492 | 1,492 | -11 | -0.7% | 4,000 |
| 2024/02/08 | 1,520 | 1,536 | 1,500 | 1,503 | -17 | -1.1% | 7,700 |
| 2024/02/07 | 1,515 | 1,594 | 1,506 | 1,520 | -155 | -9.3% | 27,300 |
| 2024/02/06 | 1,682 | 1,710 | 1,675 | 1,675 | -5 | -0.3% | 13,800 |
| 2024/02/05 | 1,651 | 1,685 | 1,651 | 1,680 | +26 | +1.6% | 7,800 |
| 2024/02/02 | 1,654 | 1,660 | 1,643 | 1,654 | ±0 | ±0% | 3,400 |
| 2024/02/01 | 1,680 | 1,680 | 1,651 | 1,654 | -29 | -1.7% | 2,800 |
| 2024/01/31 | 1,694 | 1,699 | 1,683 | 1,683 | -5 | -0.3% | 1,100 |
| 2024/01/30 | 1,674 | 1,688 | 1,672 | 1,688 | +13 | +0.8% | 4,100 |
| 2024/01/29 | 1,670 | 1,675 | 1,666 | 1,675 | +5 | +0.3% | 3,700 |
| 2024/01/26 | 1,660 | 1,672 | 1,660 | 1,670 | -6 | -0.4% | 1,400 |
| 2024/01/25 | 1,664 | 1,683 | 1,664 | 1,676 | -5 | -0.3% | 2,100 |
| 2024/01/24 | 1,665 | 1,683 | 1,660 | 1,681 | +16 | +1% | 3,200 |
| 2024/01/23 | 1,672 | 1,684 | 1,640 | 1,665 | -27 | -1.6% | 13,600 |
| 2024/01/22 | 1,700 | 1,700 | 1,638 | 1,692 | -5 | -0.3% | 26,800 |
| 2024/01/19 | 1,694 | 1,712 | 1,694 | 1,697 | +3 | +0.2% | 3,200 |
| 2024/01/18 | 1,705 | 1,710 | 1,692 | 1,694 | -2 | -0.1% | 1,800 |
| 2024/01/17 | 1,701 | 1,718 | 1,691 | 1,696 | +4 | +0.2% | 2,500 |
| 2024/01/16 | 1,700 | 1,701 | 1,692 | 1,692 | +3 | +0.2% | 1,100 |
| 2024/01/15 | 1,700 | 1,707 | 1,689 | 1,689 | -9 | -0.5% | 3,200 |
| 2024/01/12 | 1,732 | 1,740 | 1,688 | 1,698 | -25 | -1.5% | 4,000 |
| 2024/01/11 | 1,720 | 1,733 | 1,719 | 1,723 | +3 | +0.2% | 1,000 |
| 2024/01/10 | 1,691 | 1,731 | 1,691 | 1,720 | +29 | +1.7% | 5,500 |
| 2024/01/09 | 1,691 | 1,705 | 1,675 | 1,691 | +2 | +0.1% | 4,500 |
| 2024/01/05 | 1,726 | 1,734 | 1,661 | 1,689 | -37 | -2.1% | 6,700 |
| 2024/01/04 | 1,739 | 1,739 | 1,703 | 1,726 | -13 | -0.7% | 2,200 |
351～
400
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
