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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 491 | 496 | 491 | 493 | +1 | +0.2% | 1,300 |
| 2025/02/06 | 495 | 496 | 491 | 492 | -3 | -0.6% | 3,900 |
| 2025/02/05 | 492 | 495 | 492 | 495 | ±0 | ±0% | 2,800 |
| 2025/02/04 | 492 | 500 | 491 | 495 | +6 | +1.2% | 17,800 |
| 2025/02/03 | 487 | 491 | 487 | 489 | +2 | +0.4% | 3,200 |
| 2025/01/31 | 491 | 491 | 487 | 487 | -4 | -0.8% | 2,900 |
| 2025/01/30 | 488 | 492 | 488 | 491 | +1 | +0.2% | 1,700 |
| 2025/01/29 | 489 | 493 | 489 | 490 | -1 | -0.2% | 1,400 |
| 2025/01/28 | 490 | 493 | 489 | 491 | +1 | +0.2% | 3,300 |
| 2025/01/27 | 491 | 492 | 487 | 490 | -1 | -0.2% | 3,600 |
| 2025/01/24 | 489 | 493 | 489 | 491 | +1 | +0.2% | 6,500 |
| 2025/01/23 | 489 | 492 | 489 | 490 | -1 | -0.2% | 2,500 |
| 2025/01/22 | 490 | 493 | 489 | 491 | ±0 | ±0% | 4,800 |
| 2025/01/21 | 488 | 491 | 488 | 491 | +3 | +0.6% | 3,400 |
| 2025/01/20 | 488 | 492 | 488 | 488 | -1 | -0.2% | 6,700 |
| 2025/01/17 | 488 | 489 | 487 | 489 | +1 | +0.2% | 2,400 |
| 2025/01/16 | 490 | 490 | 488 | 488 | ±0 | ±0% | 1,800 |
| 2025/01/15 | 488 | 489 | 488 | 488 | ±0 | ±0% | 1,200 |
| 2025/01/14 | 489 | 489 | 488 | 488 | -1 | -0.2% | 1,900 |
| 2025/01/10 | 489 | 489 | 485 | 489 | ±0 | ±0% | 3,200 |
| 2025/01/09 | 488 | 489 | 484 | 489 | +3 | +0.6% | 3,900 |
| 2025/01/08 | 483 | 486 | 482 | 486 | +1 | +0.2% | 4,900 |
| 2025/01/07 | 485 | 485 | 482 | 485 | +1 | +0.2% | 4,300 |
| 2025/01/06 | 481 | 484 | 481 | 484 | ±0 | ±0% | 4,900 |
| 2024/12/30 | 480 | 484 | 480 | 484 | +1 | +0.2% | 3,300 |
| 2024/12/27 | 479 | 483 | 479 | 483 | +1 | +0.2% | 5,200 |
| 2024/12/26 | 490 | 490 | 477 | 482 | +2 | +0.4% | 16,400 |
| 2024/12/25 | 480 | 481 | 478 | 480 | ±0 | ±0% | 4,800 |
| 2024/12/24 | 480 | 481 | 480 | 480 | ±0 | ±0% | 3,300 |
| 2024/12/23 | 481 | 481 | 480 | 480 | -1 | -0.2% | 3,900 |
| 2024/12/20 | 482 | 482 | 480 | 481 | ±0 | ±0% | 3,300 |
| 2024/12/19 | 483 | 483 | 478 | 481 | +1 | +0.2% | 5,900 |
| 2024/12/18 | 482 | 482 | 480 | 480 | ±0 | ±0% | 2,600 |
| 2024/12/17 | 482 | 482 | 479 | 480 | -2 | -0.4% | 2,400 |
| 2024/12/16 | 483 | 483 | 478 | 482 | +2 | +0.4% | 3,100 |
| 2024/12/13 | 478 | 482 | 477 | 480 | -2 | -0.4% | 3,400 |
| 2024/12/12 | 478 | 483 | 478 | 482 | +2 | +0.4% | 4,900 |
| 2024/12/11 | 480 | 482 | 476 | 480 | +2 | +0.4% | 10,600 |
| 2024/12/10 | 478 | 480 | 477 | 478 | -1 | -0.2% | 5,100 |
| 2024/12/09 | 482 | 487 | 478 | 479 | -3 | -0.6% | 10,400 |
| 2024/12/06 | 483 | 484 | 482 | 482 | ±0 | ±0% | 1,700 |
| 2024/12/05 | 480 | 482 | 478 | 482 | +1 | +0.2% | 3,600 |
| 2024/12/04 | 484 | 488 | 481 | 481 | -7 | -1.4% | 2,700 |
| 2024/12/03 | 477 | 489 | 475 | 488 | +11 | +2.3% | 18,300 |
| 2024/12/02 | 475 | 479 | 475 | 477 | +5 | +1.1% | 7,000 |
| 2024/11/29 | 474 | 475 | 472 | 472 | -2 | -0.4% | 3,600 |
| 2024/11/28 | 485 | 485 | 473 | 474 | -4 | -0.8% | 10,400 |
| 2024/11/27 | 484 | 484 | 478 | 478 | -6 | -1.2% | 6,200 |
| 2024/11/26 | 489 | 489 | 480 | 484 | -3 | -0.6% | 4,100 |
| 2024/11/25 | 490 | 490 | 486 | 487 | -7 | -1.4% | 4,900 |
101～
150
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 | 67,400円 | +17.3% | - | 0.00% | - | 6.52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 | 3,000円 | +11.6% | - | 0.00% | - | 71.43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 | 82,100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」 |
| ワットマン | 79,300円 | +8.0% | +24.2% | 2.52% | 13.93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 | 308,500円 | +8.8% | +40.0% | 2.92% | 13.51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
