フォーライフの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/03/15 | 4,460 | 4,535 | 4,200 | 4,250 | -280 | -6.2% | 15,500 |
2017/03/14 | 4,495 | 4,540 | 4,365 | 4,530 | -35 | -0.8% | 16,900 |
2017/03/13 | 4,665 | 4,700 | 4,520 | 4,565 | -205 | -4.3% | 26,400 |
2017/03/10 | 4,520 | 4,770 | 4,510 | 4,770 | +285 | +6.4% | 39,400 |
2017/03/09 | 4,450 | 4,530 | 4,435 | 4,485 | +45 | +1% | 8,600 |
2017/03/08 | 4,455 | 4,500 | 4,440 | 4,440 | -60 | -1.3% | 8,100 |
2017/03/07 | 4,475 | 4,550 | 4,455 | 4,500 | +30 | +0.7% | 12,000 |
2017/03/06 | 4,570 | 4,570 | 4,465 | 4,470 | -30 | -0.7% | 9,400 |
2017/03/03 | 4,565 | 4,565 | 4,415 | 4,500 | -65 | -1.4% | 7,100 |
2017/03/02 | 4,500 | 4,600 | 4,480 | 4,565 | +50 | +1.1% | 22,900 |
2017/03/01 | 4,355 | 4,520 | 4,270 | 4,515 | +245 | +5.7% | 22,700 |
2017/02/28 | 4,390 | 4,390 | 4,210 | 4,270 | -50 | -1.2% | 15,800 |
2017/02/27 | 4,420 | 4,455 | 4,280 | 4,320 | -140 | -3.1% | 22,900 |
2017/02/24 | 4,330 | 4,630 | 4,320 | 4,460 | +75 | +1.7% | 35,200 |
2017/02/23 | 4,580 | 4,880 | 4,380 | 4,385 | -85 | -1.9% | 126,600 |
2017/02/22 | 4,405 | 4,470 | 4,370 | 4,470 | +65 | +1.5% | 12,700 |
2017/02/21 | 4,455 | 4,520 | 4,365 | 4,405 | -65 | -1.5% | 20,900 |
2017/02/20 | 4,215 | 4,475 | 4,150 | 4,470 | +320 | +7.7% | 54,300 |
2017/02/17 | 4,085 | 4,230 | 4,085 | 4,150 | +55 | +1.3% | 14,300 |
2017/02/16 | 4,350 | 4,395 | 4,080 | 4,095 | -185 | -4.3% | 37,100 |
2017/02/15 | 4,120 | 4,280 | 3,960 | 4,280 | +165 | +4% | 49,900 |
2017/02/14 | 4,125 | 4,220 | 4,080 | 4,115 | -45 | -1.1% | 21,000 |
2017/02/13 | 4,310 | 4,325 | 4,115 | 4,160 | -110 | -2.6% | 34,300 |
2017/02/10 | 4,450 | 4,700 | 4,265 | 4,270 | -245 | -5.4% | 73,800 |
2017/02/09 | 4,595 | 4,665 | 4,350 | 4,515 | -230 | -4.8% | 110,400 |
2017/02/08 | 4,300 | 4,745 | 4,240 | 4,745 | +700 | +17.3% | 287,200 |
2017/02/07 | 4,350 | 4,470 | 4,030 | 4,045 | -175 | -4.1% | 177,800 |
2017/02/06 | 3,700 | 4,220 | 3,690 | 4,220 | +700 | +19.9% | 267,900 |
2017/02/03 | 3,640 | 3,645 | 3,400 | 3,520 | -80 | -2.2% | 27,500 |
2017/02/02 | 3,630 | 3,695 | 3,580 | 3,600 | -5 | -0.1% | 26,100 |
2017/02/01 | 3,525 | 3,680 | 3,500 | 3,605 | +80 | +2.3% | 28,400 |
2017/01/31 | 3,520 | 3,565 | 3,475 | 3,525 | -95 | -2.6% | 30,300 |
2017/01/30 | 3,550 | 3,650 | 3,490 | 3,620 | +150 | +4.3% | 38,200 |
2017/01/27 | 3,560 | 3,600 | 3,450 | 3,470 | -130 | -3.6% | 18,500 |
2017/01/26 | 3,590 | 3,635 | 3,505 | 3,600 | +50 | +1.4% | 20,600 |
2017/01/25 | 3,550 | 3,630 | 3,455 | 3,550 | ±0 | ±0% | 27,400 |
2017/01/24 | 3,495 | 3,550 | 3,470 | 3,550 | +100 | +2.9% | 19,800 |
2017/01/23 | 3,335 | 3,505 | 3,335 | 3,450 | +105 | +3.1% | 28,600 |
2017/01/20 | 3,340 | 3,405 | 3,290 | 3,345 | +35 | +1.1% | 17,100 |
2017/01/19 | 3,500 | 3,560 | 3,290 | 3,310 | -210 | -6% | 34,100 |
2017/01/18 | 3,545 | 3,625 | 3,415 | 3,520 | -120 | -3.3% | 52,000 |
2017/01/17 | 3,435 | 3,775 | 3,435 | 3,640 | +135 | +3.9% | 92,500 |
2017/01/16 | 3,560 | 4,070 | 3,485 | 3,505 | +80 | +2.3% | 310,400 |
2017/01/13 | 3,215 | 3,480 | 3,215 | 3,425 | +205 | +6.4% | 66,700 |
2017/01/12 | 3,200 | 3,250 | 3,180 | 3,220 | ±0 | ±0% | 15,100 |
2017/01/11 | 3,150 | 3,390 | 3,135 | 3,220 | +80 | +2.5% | 69,400 |
2017/01/10 | 3,140 | 3,210 | 3,105 | 3,140 | -15 | -0.5% | 16,700 |
2017/01/06 | 3,230 | 3,260 | 3,130 | 3,155 | -105 | -3.2% | 28,600 |
2017/01/05 | 3,305 | 3,330 | 3,205 | 3,260 | -40 | -1.2% | 47,500 |
2017/01/04 | 3,100 | 3,350 | 3,055 | 3,300 | +150 | +4.8% | 78,700 |
1751~
1800
件表示中 / 1806件
類似銘柄と比較する
現在ご覧いただいている「フォーライフ」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 |
---|---|---|---|---|---|---|---|---|
フォーライフ | 58,100円 | +7.2% | +65.9% | 3.01% | 5.67倍 | 0.67倍 |
|
東急東横線沿線、東京・城南地区中心に1次取得層向け低価格戸建て住宅展開。京都エリア進出 |
アールエイジ | 81,600円 | +22.1% | +4.8% | 4.04% | 7.82倍 | 0.63倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
アーバンライク | - | +72.1% | +999.9% | - | - | - |
|
- |
エイシアンスター | 9,500円 | +73.1% | +87.2% | 0.00% | 30.06倍 | 1.04倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
パルマ | 33,400円 | +47.7% | +40.0% | 1.80% | 15.34倍 | 1.00倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
市場注目の銘柄
チャート関連のコラム