フォーシーズＨＤ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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 438 | 439 | 437 | 438 | ±0 | ±0% | 6,100 |
| 2023/02/24 | 436 | 438 | 436 | 438 | +3 | +0.7% | 11,000 |
| 2023/02/22 | 435 | 435 | 435 | 435 | +1 | +0.2% | 4,300 |
| 2023/02/21 | 435 | 435 | 434 | 434 | -1 | -0.2% | 4,600 |
| 2023/02/20 | 437 | 438 | 435 | 435 | ±0 | ±0% | 5,100 |
| 2023/02/17 | 437 | 437 | 434 | 435 | -1 | -0.2% | 2,100 |
| 2023/02/16 | 434 | 436 | 434 | 436 | +2 | +0.5% | 3,500 |
| 2023/02/15 | 434 | 436 | 434 | 434 | ±0 | ±0% | 2,500 |
| 2023/02/14 | 435 | 436 | 434 | 434 | +1 | +0.2% | 1,900 |
| 2023/02/13 | 436 | 436 | 433 | 433 | -2 | -0.5% | 5,200 |
| 2023/02/10 | 439 | 439 | 435 | 435 | -1 | -0.2% | 7,600 |
| 2023/02/09 | 438 | 438 | 436 | 436 | ±0 | ±0% | 1,700 |
| 2023/02/08 | 435 | 438 | 435 | 436 | ±0 | ±0% | 3,100 |
| 2023/02/07 | 436 | 437 | 436 | 436 | ±0 | ±0% | 3,600 |
| 2023/02/06 | 437 | 439 | 436 | 436 | -1 | -0.2% | 2,200 |
| 2023/02/03 | 438 | 438 | 437 | 437 | -1 | -0.2% | 1,900 |
| 2023/02/02 | 437 | 439 | 437 | 438 | +1 | +0.2% | 1,700 |
| 2023/02/01 | 437 | 438 | 437 | 437 | -1 | -0.2% | 1,300 |
| 2023/01/31 | 438 | 438 | 436 | 438 | ±0 | ±0% | 1,400 |
| 2023/01/30 | 438 | 438 | 436 | 438 | +1 | +0.2% | 3,500 |
| 2023/01/27 | 436 | 438 | 436 | 437 | +1 | +0.2% | 3,100 |
| 2023/01/26 | 434 | 437 | 434 | 436 | +2 | +0.5% | 1,500 |
| 2023/01/25 | 434 | 437 | 434 | 434 | -4 | -0.9% | 4,700 |
| 2023/01/24 | 433 | 438 | 433 | 438 | +3 | +0.7% | 1,800 |
| 2023/01/23 | 434 | 437 | 433 | 435 | -1 | -0.2% | 8,200 |
| 2023/01/20 | 434 | 436 | 434 | 436 | +2 | +0.5% | 1,700 |
| 2023/01/19 | 434 | 434 | 432 | 434 | -1 | -0.2% | 1,800 |
| 2023/01/18 | 434 | 435 | 432 | 435 | +1 | +0.2% | 5,600 |
| 2023/01/17 | 434 | 435 | 434 | 434 | -2 | -0.5% | 1,300 |
| 2023/01/16 | 436 | 436 | 434 | 436 | ±0 | ±0% | 2,700 |
| 2023/01/13 | 438 | 438 | 435 | 436 | +2 | +0.5% | 2,500 |
| 2023/01/12 | 433 | 434 | 433 | 434 | -2 | -0.5% | 1,000 |
| 2023/01/11 | 433 | 436 | 433 | 436 | +3 | +0.7% | 2,500 |
| 2023/01/10 | 439 | 439 | 433 | 433 | -1 | -0.2% | 4,300 |
| 2023/01/06 | 435 | 436 | 434 | 434 | -2 | -0.5% | 6,200 |
| 2023/01/05 | 434 | 437 | 433 | 436 | -2 | -0.5% | 2,900 |
| 2023/01/04 | 435 | 438 | 435 | 438 | -1 | -0.2% | 3,100 |
| 2022/12/30 | 435 | 439 | 434 | 439 | +4 | +0.9% | 2,500 |
| 2022/12/29 | 435 | 439 | 433 | 435 | -1 | -0.2% | 4,300 |
| 2022/12/28 | 436 | 439 | 432 | 436 | ±0 | ±0% | 10,500 |
| 2022/12/27 | 437 | 438 | 436 | 436 | -1 | -0.2% | 8,000 |
| 2022/12/26 | 445 | 445 | 437 | 437 | -1 | -0.2% | 8,800 |
| 2022/12/23 | 438 | 440 | 438 | 438 | -7 | -1.6% | 5,200 |
| 2022/12/22 | 437 | 445 | 437 | 445 | +8 | +1.8% | 5,800 |
| 2022/12/21 | 440 | 440 | 437 | 437 | -3 | -0.7% | 3,800 |
| 2022/12/20 | 438 | 442 | 438 | 440 | -3 | -0.7% | 11,700 |
| 2022/12/19 | 439 | 443 | 438 | 443 | +4 | +0.9% | 3,200 |
| 2022/12/16 | 437 | 440 | 437 | 439 | -1 | -0.2% | 8,700 |
| 2022/12/15 | 441 | 441 | 440 | 440 | -1 | -0.2% | 4,200 |
| 2022/12/14 | 444 | 444 | 440 | 441 | ±0 | ±0% | 3,400 |
301～
350
件表示中 / 5007件
類似銘柄と比較する
現在ご覧いただいている「フォーシーズＨ」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 |
|---|---|---|---|---|---|---|---|---|
| フォーシーズＨ | 48,800円 | +30.6% | - | 0.00% | 207.66倍 | 8.93倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はＥＣ強化中 |
| 関門海 | 28,700円 | +1.3% | +46.3% | 0.00% | 19.66倍 | 4.32倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| 北雄ラッキー | 314,000円 | -2.0% | -2.8% | 1.59% | 11.02倍 | 0.71倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| 小僧寿し | 1,800円 | +30.2% | - | 0.00% | - | 14.63倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| 愛 眼 | 18,500円 | +5.5% | - | 0.00% | 25.10倍 | 0.30倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
