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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/13 | 442 | 443 | 440 | 441 | -2 | -0.5% | 10,100 |
| 2022/12/12 | 444 | 445 | 443 | 443 | -2 | -0.4% | 4,100 |
| 2022/12/09 | 447 | 447 | 445 | 445 | -2 | -0.4% | 3,300 |
| 2022/12/08 | 448 | 450 | 445 | 447 | -1 | -0.2% | 7,400 |
| 2022/12/07 | 447 | 448 | 445 | 448 | +2 | +0.4% | 6,300 |
| 2022/12/06 | 448 | 451 | 441 | 446 | +1 | +0.2% | 8,700 |
| 2022/12/05 | 444 | 445 | 440 | 445 | +5 | +1.1% | 3,400 |
| 2022/12/02 | 440 | 441 | 438 | 440 | -2 | -0.5% | 1,700 |
| 2022/12/01 | 441 | 454 | 437 | 442 | +1 | +0.2% | 9,200 |
| 2022/11/30 | 440 | 443 | 435 | 441 | -1 | -0.2% | 8,600 |
| 2022/11/29 | 438 | 443 | 438 | 442 | +1 | +0.2% | 2,400 |
| 2022/11/28 | 439 | 441 | 438 | 441 | +2 | +0.5% | 4,600 |
| 2022/11/25 | 440 | 440 | 437 | 439 | +1 | +0.2% | 7,200 |
| 2022/11/24 | 438 | 439 | 437 | 438 | +1 | +0.2% | 4,900 |
| 2022/11/22 | 437 | 439 | 437 | 437 | ±0 | ±0% | 2,500 |
| 2022/11/21 | 437 | 438 | 436 | 437 | ±0 | ±0% | 3,000 |
| 2022/11/18 | 437 | 439 | 437 | 437 | ±0 | ±0% | 2,100 |
| 2022/11/17 | 438 | 438 | 436 | 437 | -2 | -0.5% | 2,200 |
| 2022/11/16 | 439 | 439 | 436 | 439 | ±0 | ±0% | 2,000 |
| 2022/11/15 | 437 | 439 | 437 | 439 | -1 | -0.2% | 1,000 |
| 2022/11/14 | 438 | 440 | 437 | 440 | +2 | +0.5% | 4,100 |
| 2022/11/11 | 439 | 440 | 438 | 438 | -1 | -0.2% | 2,800 |
601～
650
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 | 68,000円 | +17.3% | - | 0.00% | - | 6.58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 | 82,200円 | +0.9% | +38.7% | 1.22% | 15.03倍 | 7.18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 | 78,000円 | +8.0% | +24.2% | 2.56% | 13.70倍 | 2.00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 | 307,500円 | +8.8% | +40.0% | 2.93% | 13.47倍 | 1.39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
