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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 270 | 274 | 263.8 | 267.2 | +4.2 | +1.6% | 7,550 |
| 2010/05/27 | 259.6 | 268 | 259.6 | 263 | +0.6 | +0.2% | 5,470 |
| 2010/05/26 | 259 | 264.9 | 254 | 262.4 | +3.1 | +1.2% | 9,600 |
| 2010/05/25 | 270 | 270 | 259.1 | 259.3 | -6.4 | -2.4% | 13,810 |
| 2010/05/24 | 265.4 | 267.9 | 260.6 | 265.7 | +5.3 | +2% | 9,630 |
| 2010/05/21 | 268 | 268 | 259.2 | 260.4 | -18.4 | -6.6% | 27,910 |
| 2010/05/20 | 272.9 | 280.5 | 271.1 | 278.8 | -4.1 | -1.4% | 12,180 |
| 2010/05/19 | 290 | 290 | 272.5 | 282.9 | -8 | -2.8% | 19,290 |
| 2010/05/18 | 294 | 301 | 285 | 290.9 | +0.9 | +0.3% | 12,450 |
| 2010/05/17 | 302 | 318 | 290 | 290 | -33 | -10.2% | 28,170 |
| 2010/05/14 | 320 | 323 | 313 | 323 | -1.5 | -0.5% | 7,770 |
| 2010/05/13 | 320 | 327 | 306 | 324.5 | +4.5 | +1.4% | 6,280 |
| 2010/05/12 | 312 | 325 | 310 | 320 | +1 | +0.3% | 10,600 |
| 2010/05/11 | 329 | 330 | 310 | 319 | -13.5 | -4.1% | 12,310 |
| 2010/05/10 | 330 | 339 | 302 | 332.5 | -9 | -2.6% | 19,260 |
| 2010/05/07 | 326 | 344 | 301 | 341.5 | -3 | -0.9% | 39,660 |
| 2010/05/06 | 317.5 | 348 | 310 | 344.5 | +26.5 | +8.3% | 46,560 |
| 2010/04/30 | 324 | 329.5 | 313.5 | 318 | -3.5 | -1.1% | 16,860 |
| 2010/04/28 | 319.5 | 323.5 | 310 | 321.5 | -3.5 | -1.1% | 15,250 |
| 2010/04/27 | 319.5 | 328 | 317 | 325 | +8 | +2.5% | 27,130 |
| 2010/04/26 | 309.5 | 318 | 309.5 | 317 | +10 | +3.3% | 13,620 |
| 2010/04/23 | 308.5 | 309.5 | 305.5 | 307 | -1 | -0.3% | 6,630 |
| 2010/04/22 | 309 | 309 | 303 | 308 | -0.5 | -0.2% | 6,590 |
| 2010/04/21 | 305.5 | 309.5 | 301 | 308.5 | +7.5 | +2.5% | 5,160 |
| 2010/04/20 | 304 | 312 | 301 | 301 | -6 | -2% | 8,630 |
| 2010/04/19 | 316 | 316 | 300 | 307 | -4 | -1.3% | 14,580 |
| 2010/04/16 | 328 | 328 | 302 | 311 | ±0 | ±0% | 12,990 |
| 2010/04/15 | 297.9 | 327.5 | 297.9 | 311 | +13.3 | +4.5% | 54,530 |
| 2010/04/14 | 295 | 298 | 294.5 | 297.7 | +2.8 | +0.9% | 8,540 |
| 2010/04/13 | 292.3 | 294.9 | 290 | 294.9 | +3.4 | +1.2% | 7,450 |
| 2010/04/12 | 291.2 | 292.5 | 287 | 291.5 | +0.4 | +0.1% | 7,720 |
| 2010/04/09 | 291.6 | 291.6 | 288.5 | 291.1 | -0.4 | -0.1% | 3,050 |
| 2010/04/08 | 289.5 | 291.7 | 287.7 | 291.5 | +1.9 | +0.7% | 3,530 |
| 2010/04/07 | 285.3 | 290 | 285.3 | 289.6 | -0.9 | -0.3% | 6,170 |
| 2010/04/06 | 297 | 297 | 288 | 290.5 | -2.5 | -0.9% | 6,210 |
| 2010/04/05 | 285.3 | 295 | 285 | 293 | +7.2 | +2.5% | 10,260 |
| 2010/04/02 | 288 | 288 | 285.8 | 285.8 | -2.7 | -0.9% | 5,210 |
| 2010/04/01 | 285.2 | 288.9 | 285.2 | 288.5 | -0.5 | -0.2% | 3,570 |
| 2010/03/31 | 287.9 | 290 | 285 | 289 | +1.5 | +0.5% | 6,510 |
| 2010/03/30 | 289 | 290 | 283.5 | 287.5 | -4.8 | -1.6% | 18,430 |
| 2010/03/29 | 285 | 295.5 | 282 | 292.3 | -11.7 | -3.8% | 30,980 |
| 2010/03/26 | 306.5 | 306.5 | 300 | 304 | +2.5 | +0.8% | 16,510 |
| 2010/03/25 | 309.5 | 310 | 301.5 | 301.5 | -7 | -2.3% | 8,430 |
| 2010/03/24 | 310 | 312 | 305.5 | 308.5 | +2.5 | +0.8% | 19,540 |
| 2010/03/23 | 300.5 | 306 | 299.5 | 306 | +6.5 | +2.2% | 20,960 |
| 2010/03/19 | 297 | 299.5 | 295.9 | 299.5 | +2 | +0.7% | 8,930 |
| 2010/03/18 | 296.3 | 300 | 295.5 | 297.5 | +1.4 | +0.5% | 6,700 |
| 2010/03/17 | 296 | 297.2 | 295.1 | 296.1 | +0.5 | +0.2% | 5,950 |
| 2010/03/16 | 298 | 299.5 | 295.6 | 295.6 | -4.2 | -1.4% | 8,140 |
| 2010/03/15 | 302 | 303.5 | 297 | 299.8 | -2.7 | -0.9% | 14,160 |
3701～
3750
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
