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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
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
