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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,715 | 1,770 | 1,715 | 1,740 | -60 | -3.3% | 9,260 |
| 2005/04/15 | 1,749 | 1,811 | 1,720 | 1,800 | +11 | +0.6% | 8,490 |
| 2005/04/14 | 1,794 | 1,810 | 1,700 | 1,789 | -17 | -0.9% | 17,920 |
| 2005/04/13 | 1,881 | 1,890 | 1,790 | 1,806 | -64 | -3.4% | 15,450 |
| 2005/04/12 | 1,775 | 1,870 | 1,775 | 1,870 | +78 | +4.4% | 32,110 |
| 2005/04/11 | 1,770 | 1,800 | 1,751 | 1,792 | +24 | +1.4% | 9,280 |
| 2005/04/08 | 1,745 | 1,770 | 1,695 | 1,768 | +43 | +2.5% | 24,500 |
| 2005/04/07 | 1,770 | 1,795 | 1,690 | 1,725 | -5 | -0.3% | 30,180 |
| 2005/04/06 | 1,840 | 1,840 | 1,730 | 1,730 | -120 | -6.5% | 30,640 |
| 2005/04/05 | 1,888 | 1,888 | 1,790 | 1,850 | -20 | -1.1% | 17,250 |
| 2005/04/04 | 1,930 | 1,960 | 1,850 | 1,870 | ±0 | ±0% | 51,960 |
| 2005/04/01 | 1,800 | 1,904 | 1,710 | 1,870 | +45 | +2.5% | 44,260 |
| 2005/03/31 | 1,988 | 1,999 | 1,790 | 1,825 | -145 | -7.4% | 89,450 |
| 2005/03/30 | 1,860 | 1,970 | 1,850 | 1,970 | +150 | +8.2% | 160,870 |
| 2005/03/29 | 1,694 | 1,880 | 1,680 | 1,820 | +130 | +7.7% | 48,700 |
| 2005/03/28 | 1,650 | 1,690 | 1,630 | 1,690 | +90 | +5.6% | 16,570 |
| 2005/03/25 | 1,635 | 1,635 | 1,583 | 1,600 | -39 | -2.4% | 16,090 |
| 2005/03/24 | 1,622 | 1,640 | 1,621 | 1,639 | +9 | +0.6% | 10,370 |
| 2005/03/23 | 1,624 | 1,644 | 1,620 | 1,630 | +7 | +0.4% | 7,240 |
| 2005/03/22 | 1,630 | 1,650 | 1,606 | 1,623 | +3 | +0.2% | 9,930 |
| 2005/03/18 | 1,584 | 1,630 | 1,570 | 1,620 | +40 | +2.5% | 10,050 |
| 2005/03/17 | 1,575 | 1,588 | 1,552 | 1,580 | +2 | +0.1% | 9,190 |
| 2005/03/16 | 1,648 | 1,648 | 1,550 | 1,578 | -17 | -1.1% | 12,870 |
| 2005/03/15 | 1,605 | 1,631 | 1,580 | 1,595 | -14 | -0.9% | 6,510 |
| 2005/03/14 | 1,598 | 1,635 | 1,578 | 1,609 | -29 | -1.8% | 10,800 |
| 2005/03/11 | 1,646 | 1,669 | 1,611 | 1,638 | -34 | -2% | 7,990 |
| 2005/03/10 | 1,672 | 1,690 | 1,640 | 1,672 | -18 | -1.1% | 5,560 |
| 2005/03/09 | 1,660 | 1,699 | 1,645 | 1,690 | +25 | +1.5% | 6,230 |
| 2005/03/08 | 1,660 | 1,680 | 1,640 | 1,665 | +16 | +1% | 8,850 |
| 2005/03/07 | 1,610 | 1,655 | 1,610 | 1,649 | +29 | +1.8% | 7,980 |
| 2005/03/04 | 1,660 | 1,660 | 1,611 | 1,620 | -40 | -2.4% | 10,220 |
| 2005/03/03 | 1,611 | 1,660 | 1,600 | 1,660 | -5 | -0.3% | 19,830 |
| 2005/03/02 | 1,700 | 1,700 | 1,610 | 1,665 | -34 | -2% | 10,250 |
| 2005/03/01 | 1,700 | 1,724 | 1,640 | 1,699 | -14 | -0.8% | 17,310 |
| 2005/02/28 | 1,820 | 1,820 | 1,660 | 1,713 | -67 | -3.8% | 22,170 |
| 2005/02/25 | 1,715 | 1,815 | 1,700 | 1,780 | +65 | +3.8% | 25,790 |
| 2005/02/24 | 1,702 | 1,730 | 1,696 | 1,715 | -5 | -0.3% | 7,680 |
| 2005/02/23 | 1,670 | 1,720 | 1,670 | 1,720 | -10 | -0.6% | 10,160 |
| 2005/02/22 | 1,733 | 1,759 | 1,680 | 1,730 | +78 | +4.7% | 27,300 |
| 2005/02/21 | 1,542 | 1,702 | 1,500 | 1,652 | +132 | +8.7% | 22,950 |
| 2005/02/18 | 1,610 | 1,619 | 1,503 | 1,520 | -110 | -6.7% | 26,830 |
| 2005/02/17 | 1,745 | 1,760 | 1,600 | 1,630 | -118 | -6.8% | 24,980 |
| 2005/02/16 | 1,820 | 1,820 | 1,732 | 1,748 | -90 | -4.9% | 32,500 |
| 2005/02/15 | 1,760 | 1,845 | 1,760 | 1,838 | +48 | +2.7% | 27,530 |
| 2005/02/14 | 1,780 | 1,800 | 1,720 | 1,790 | -10 | -0.6% | 21,880 |
| 2005/02/10 | 1,820 | 1,840 | 1,784 | 1,800 | -60 | -3.2% | 24,870 |
| 2005/02/09 | 1,870 | 1,885 | 1,820 | 1,860 | -32 | -1.7% | 22,470 |
| 2005/02/08 | 1,924 | 1,929 | 1,810 | 1,892 | -12 | -0.6% | 36,810 |
| 2005/02/07 | 1,910 | 1,940 | 1,870 | 1,904 | +54 | +2.9% | 75,100 |
| 2005/02/04 | 1,804 | 1,850 | 1,750 | 1,850 | +60 | +3.4% | 29,810 |
4951～
5000
件表示中 / 5285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 | 67,800円 | +17.3% | - | 0.00% | - | 6.56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。ＥＣ強化中 |
| ＫＯＺＯＨＤ | 3,800円 | +11.6% | - | 0.00% | - | 90.48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 |
| 梅の花Ｇ | 82,300円 | +0.9% | +38.7% | 1.22% | 15.05倍 | 7.19倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ワットマン | 79,200円 | +8.0% | +24.2% | 2.53% | 13.91倍 | 2.03倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ほぼ日 | 307,000円 | +8.8% | +40.0% | 2.93% | 13.44倍 | 1.38倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
