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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 264.8 | 264.9 | 260.1 | 260.1 | -2.4 | -0.9% | 3,760 |
| 2010/08/06 | 259 | 263 | 258.9 | 262.5 | +2.4 | +0.9% | 5,870 |
| 2010/08/05 | 259 | 262.5 | 259 | 260.1 | -1.8 | -0.7% | 1,700 |
| 2010/08/04 | 258 | 261.9 | 258 | 261.9 | +0.9 | +0.3% | 5,900 |
| 2010/08/03 | 257.8 | 261.2 | 257.6 | 261 | +0.8 | +0.3% | 1,640 |
| 2010/08/02 | 257 | 260.2 | 256.4 | 260.2 | +0.4 | +0.2% | 2,050 |
| 2010/07/30 | 258 | 259.9 | 256.7 | 259.8 | +0.2 | +0.1% | 2,360 |
| 2010/07/29 | 255.8 | 260.1 | 255.8 | 259.6 | +1.2 | +0.5% | 3,100 |
| 2010/07/28 | 255.4 | 260.5 | 255.4 | 258.4 | +1.4 | +0.5% | 2,580 |
| 2010/07/27 | 257 | 257 | 255 | 257 | -3 | -1.2% | 7,570 |
| 2010/07/26 | 255.3 | 260 | 255.2 | 260 | +1.8 | +0.7% | 4,850 |
| 2010/07/23 | 255.6 | 260.5 | 255.6 | 258.2 | -1.5 | -0.6% | 2,590 |
| 2010/07/22 | 260.2 | 260.2 | 255 | 259.7 | -1.5 | -0.6% | 4,680 |
| 2010/07/21 | 261.5 | 261.5 | 260.1 | 261.2 | +1.1 | +0.4% | 1,350 |
| 2010/07/20 | 259.1 | 262 | 259.1 | 260.1 | ±0 | ±0% | 1,010 |
| 2010/07/16 | 262.8 | 263 | 258.1 | 260.1 | -2.7 | -1% | 3,910 |
| 2010/07/15 | 261.5 | 263.5 | 261 | 262.8 | +1.8 | +0.7% | 1,600 |
| 2010/07/14 | 260 | 263.5 | 259.9 | 261 | -1.5 | -0.6% | 3,150 |
| 2010/07/13 | 262.8 | 262.8 | 261 | 262.5 | +0.5 | +0.2% | 930 |
| 2010/07/12 | 261.6 | 263.2 | 261 | 262 | ±0 | ±0% | 1,290 |
| 2010/07/09 | 259.9 | 263 | 259.4 | 262 | +0.7 | +0.3% | 3,830 |
| 2010/07/08 | 259.2 | 262.7 | 259.2 | 261.3 | +1.4 | +0.5% | 3,860 |
| 2010/07/07 | 263.9 | 269.5 | 257.4 | 259.9 | -8.8 | -3.3% | 12,710 |
| 2010/07/06 | 269.9 | 269.9 | 262.2 | 268.7 | +1.1 | +0.4% | 2,300 |
| 2010/07/05 | 267.7 | 268 | 264 | 267.6 | +1.9 | +0.7% | 3,950 |
| 2010/07/02 | 263 | 265.9 | 261.5 | 265.7 | +4.3 | +1.6% | 1,670 |
| 2010/07/01 | 264.9 | 264.9 | 260 | 261.4 | +0.1 | ±0% | 2,520 |
| 2010/06/30 | 262.8 | 262.8 | 258 | 261.3 | -1.7 | -0.6% | 5,220 |
| 2010/06/29 | 262.1 | 263.6 | 262 | 263 | +0.9 | +0.3% | 3,650 |
| 2010/06/28 | 264.8 | 268.9 | 261.8 | 262.1 | -2.7 | -1% | 3,990 |
| 2010/06/25 | 263 | 265 | 261.8 | 264.8 | -4.2 | -1.6% | 2,790 |
| 2010/06/24 | 274.9 | 274.9 | 260.2 | 269 | -4.3 | -1.6% | 6,120 |
| 2010/06/23 | 279.9 | 279.9 | 260 | 273.3 | -8.2 | -2.9% | 6,290 |
| 2010/06/22 | 282 | 283 | 256 | 281.5 | +1.5 | +0.5% | 12,180 |
| 2010/06/21 | 274 | 282.9 | 270 | 280 | +5 | +1.8% | 2,910 |
| 2010/06/18 | 277 | 280 | 275 | 275 | -2.1 | -0.8% | 2,430 |
| 2010/06/17 | 277.9 | 280 | 276.5 | 277.1 | -2.9 | -1% | 3,630 |
| 2010/06/16 | 273.5 | 280 | 272.7 | 280 | +2.3 | +0.8% | 4,940 |
| 2010/06/15 | 273 | 279 | 272.5 | 277.7 | +4.7 | +1.7% | 1,690 |
| 2010/06/14 | 272.8 | 273.5 | 272.2 | 273 | +0.1 | ±0% | 1,180 |
| 2010/06/11 | 270.5 | 274.8 | 268 | 272.9 | +8.4 | +3.2% | 4,700 |
| 2010/06/10 | 266 | 269.5 | 263 | 264.5 | +0.5 | +0.2% | 1,630 |
| 2010/06/09 | 264 | 269 | 262 | 264 | +1 | +0.4% | 3,890 |
| 2010/06/08 | 261.7 | 265.5 | 260.2 | 263 | +1.5 | +0.6% | 5,490 |
| 2010/06/07 | 273 | 273 | 258 | 261.5 | -17.5 | -6.3% | 16,450 |
| 2010/06/04 | 280.5 | 280.5 | 274 | 279 | -2.9 | -1% | 11,020 |
| 2010/06/03 | 278.5 | 287 | 278.5 | 281.9 | -1.1 | -0.4% | 4,190 |
| 2010/06/02 | 279.9 | 284 | 279.8 | 283 | +3.2 | +1.1% | 3,050 |
| 2010/06/01 | 280 | 289 | 277.1 | 279.8 | +3.4 | +1.2% | 4,310 |
| 2010/05/31 | 272.2 | 289.8 | 270 | 276.4 | +9.2 | +3.4% | 14,840 |
3651～
3700
件表示中 / 5287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 | 71,200円 | +17.3% | - | 0.00% | - | 6.89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 |
| ＧＤＯ | 42,700円 | +4.0% | - | 0.00% | - | -1.13倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| エンチョー | 112,600円 | - | - | - | - | 0.85倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
| 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」 |
| ほぼ日 | 309,000円 | +8.8% | +40.0% | 2.91% | 13.53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
