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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 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 |
| 2005/02/03 | 1,840 | 1,840 | 1,770 | 1,790 | -10 | -0.6% | 25,910 |
| 2005/02/02 | 1,800 | 1,900 | 1,730 | 1,800 | ±0 | ±0% | 61,830 |
| 2005/02/01 | 1,945 | 1,999 | 1,750 | 1,800 | -85 | -4.5% | 163,320 |
| 2005/01/31 | 1,785 | 1,885 | 1,780 | 1,885 | +200 | +11.9% | 147,580 |
| 2005/01/28 | 1,600 | 1,740 | 1,585 | 1,685 | +105 | +6.6% | 88,220 |
| 2005/01/27 | 1,652 | 1,700 | 1,560 | 1,580 | -61 | -3.7% | 58,870 |
| 2005/01/26 | 1,449 | 1,641 | 1,442 | 1,641 | +200 | +13.9% | 51,440 |
| 2005/01/25 | 1,470 | 1,470 | 1,435 | 1,441 | -14 | -1% | 19,160 |
| 2005/01/24 | 1,486 | 1,487 | 1,441 | 1,455 | -34 | -2.3% | 22,930 |
| 2005/01/21 | 1,450 | 1,493 | 1,450 | 1,489 | +3 | +0.2% | 29,360 |
| 2005/01/20 | 1,527 | 1,530 | 1,472 | 1,486 | -33 | -2.2% | 25,130 |
| 2005/01/19 | 1,510 | 1,539 | 1,461 | 1,519 | -19 | -1.2% | 16,690 |
| 2005/01/18 | 1,515 | 1,550 | 1,485 | 1,538 | +8 | +0.5% | 21,450 |
| 2005/01/17 | 1,620 | 1,620 | 1,520 | 1,530 | -70 | -4.4% | 16,530 |
| 2005/01/14 | 1,580 | 1,630 | 1,557 | 1,600 | -10 | -0.6% | 14,670 |
| 2005/01/13 | 1,630 | 1,714 | 1,550 | 1,610 | ±0 | ±0% | 39,540 |
| 2005/01/12 | 1,530 | 1,635 | 1,451 | 1,610 | +60 | +3.9% | 33,750 |
| 2005/01/11 | 1,660 | 1,694 | 1,550 | 1,550 | -165 | -9.6% | 40,470 |
5001～
5050
件表示中 / 5317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 | 65,200円 | +17.3% | - | 0.00% | - | 6.46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 |
| ＮＡＴＴＹＨＤ | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| 梅の花Ｇ | 82,100円 | +0.9% | +38.7% | 1.22% | 15.01倍 | 7.17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」 |
| カンセキ | 88,700円 | -0.2% | -47.5% | 2.25% | 44.09倍 | 1.08倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 76,700円 | +8.0% | +24.2% | 2.61% | 13.48倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
