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 |
|---|---|---|---|---|---|---|---|
| 2004/05/17 | 2,230 | 2,240 | 1,900 | 1,950 | -250 | -11.4% | 18,420 |
| 2004/05/14 | 2,250 | 2,290 | 2,150 | 2,200 | -100 | -4.3% | 10,440 |
| 2004/05/13 | 2,500 | 2,500 | 2,280 | 2,300 | -240 | -9.4% | 15,480 |
| 2004/05/12 | 2,343 | 2,553 | 2,340 | 2,540 | +287 | +12.7% | 31,480 |
| 2004/05/11 | 2,283 | 2,433 | 2,253 | 2,253 | -300 | -11.8% | 36,560 |
| 2004/05/10 | 2,690 | 2,690 | 2,553 | 2,553 | -300 | -10.5% | 15,220 |
| 2004/05/07 | 2,950 | 2,950 | 2,820 | 2,853 | -127 | -4.3% | 20,170 |
| 2004/05/06 | 3,020 | 3,080 | 2,970 | 2,980 | -120 | -3.9% | 14,190 |
| 2004/04/30 | 3,150 | 3,160 | 3,050 | 3,100 | -80 | -2.5% | 13,820 |
| 2004/04/28 | 3,210 | 3,250 | 3,180 | 3,180 | -30 | -0.9% | 15,220 |
| 2004/04/27 | 3,255 | 3,270 | 3,160 | 3,210 | +30 | +0.9% | 18,270 |
| 2004/04/26 | 3,210 | 3,260 | 3,100 | 3,180 | +45 | +1.4% | 18,020 |
| 2004/04/23 | 3,100 | 3,145 | 2,930 | 3,135 | +35 | +1.1% | 26,990 |
| 2004/04/22 | 3,200 | 3,200 | 3,085 | 3,100 | -70 | -2.2% | 16,710 |
| 2004/04/21 | 3,130 | 3,300 | 3,120 | 3,170 | -60 | -1.9% | 19,610 |
| 2004/04/20 | 3,300 | 3,315 | 3,200 | 3,230 | -85 | -2.6% | 18,230 |
| 2004/04/19 | 3,450 | 3,455 | 3,230 | 3,315 | -130 | -3.8% | 23,790 |
| 2004/04/16 | 3,495 | 3,495 | 3,400 | 3,445 | +30 | +0.9% | 13,870 |
| 2004/04/15 | 3,625 | 3,685 | 3,380 | 3,415 | -105 | -3% | 34,640 |
| 2004/04/14 | 3,400 | 3,585 | 3,380 | 3,520 | +120 | +3.5% | 28,880 |
| 2004/04/13 | 3,480 | 3,490 | 3,400 | 3,400 | ±0 | ±0% | 22,190 |
| 2004/04/12 | 3,320 | 3,520 | 3,320 | 3,400 | +90 | +2.7% | 21,450 |
| 2004/04/09 | 3,530 | 3,530 | 3,300 | 3,310 | -250 | -7% | 27,560 |
| 2004/04/08 | 3,415 | 3,770 | 3,290 | 3,560 | -10 | -0.3% | 43,190 |
| 2004/04/07 | 3,690 | 3,690 | 3,500 | 3,570 | -110 | -3% | 26,130 |
| 2004/04/06 | 3,800 | 3,850 | 3,610 | 3,680 | -125 | -3.3% | 23,450 |
| 2004/04/05 | 3,660 | 3,900 | 3,550 | 3,805 | -15 | -0.4% | 42,980 |
| 2004/04/02 | 4,005 | 4,010 | 3,720 | 3,820 | -270 | -6.6% | 30,490 |
| 2004/04/01 | 4,265 | 4,265 | 3,805 | 4,090 | +225 | +5.8% | 135,930 |
| 2004/03/31 | 3,865 | 3,865 | 3,865 | 3,865 | +400 | +11.5% | 3,850 |
| 2004/03/30 | 3,385 | 3,465 | 3,305 | 3,465 | +400 | +13.1% | 42,550 |
| 2004/03/29 | 3,040 | 3,120 | 2,910 | 3,065 | -175 | -5.4% | 51,310 |
| 2004/03/26 | 3,390 | 3,460 | 3,190 | 3,240 | -270 | -7.7% | 36,750 |
| 2004/03/25 | 3,760 | 3,850 | 3,400 | 3,510 | -210 | -5.6% | 45,350 |
| 2004/03/24 | 3,800 | 3,895 | 3,700 | 3,720 | +20 | +0.5% | 47,250 |
| 2004/03/23 | 3,670 | 3,900 | 3,620 | 3,700 | -290 | -7.3% | 69,430 |
| 2004/03/22 | 3,970 | 4,150 | 3,820 | 3,990 | -10 | -0.3% | 53,150 |
| 2004/03/19 | 4,000 | 4,000 | 4,000 | 4,000 | -400 | -9.1% | 3,900 |
| 2004/03/18 | 4,400 | 4,400 | 4,400 | 4,400 | -400 | -8.3% | 2,950 |
| 2004/03/17 | 4,650 | 4,940 | 4,640 | 4,800 | +260 | +5.7% | 15,020 |
| 2004/03/16 | 4,260 | 4,540 | 4,230 | 4,540 | +400 | +9.7% | 11,110 |
| 2004/03/15 | 3,980 | 4,200 | 3,980 | 4,140 | +165 | +4.2% | 6,560 |
| 2004/03/12 | 3,915 | 3,990 | 3,720 | 3,975 | +65 | +1.7% | 2,610 |
| 2004/03/11 | 4,055 | 4,055 | 3,900 | 3,910 | -70 | -1.8% | 3,360 |
| 2004/03/10 | 4,070 | 4,070 | 3,950 | 3,980 | +30 | +0.8% | 2,600 |
| 2004/03/09 | 3,810 | 4,150 | 3,810 | 3,950 | +130 | +3.4% | 7,880 |
| 2004/03/08 | 3,935 | 3,990 | 3,800 | 3,820 | -235 | -5.8% | 6,600 |
| 2004/03/05 | 4,010 | 4,130 | 4,010 | 4,055 | -150 | -3.6% | 2,930 |
| 2004/03/04 | 4,160 | 4,270 | 4,160 | 4,205 | -35 | -0.8% | 2,190 |
| 2004/03/03 | 4,400 | 4,445 | 4,100 | 4,240 | -50 | -1.2% | 3,690 |
4901～
4950
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
