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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/03/12 | 302 | 303.5 | 298 | 302.5 | ±0 | ±0% | 7,200 |
| 2010/03/11 | 303 | 303 | 298 | 302.5 | +2.5 | +0.8% | 5,710 |
| 2010/03/10 | 298 | 304 | 298 | 300 | ±0 | ±0% | 6,200 |
| 2010/03/09 | 304.5 | 305 | 297.2 | 300 | +2.9 | +1% | 9,660 |
| 2010/03/08 | 290.1 | 299.9 | 290 | 297.1 | +8.1 | +2.8% | 6,040 |
| 2010/03/05 | 288.1 | 295 | 288 | 289 | +5.9 | +2.1% | 7,200 |
| 2010/03/04 | 280.4 | 285.4 | 280.4 | 283.1 | -1.9 | -0.7% | 4,210 |
| 2010/03/03 | 292 | 295.5 | 279.5 | 285 | -11 | -3.7% | 22,780 |
| 2010/03/02 | 294 | 298.3 | 291 | 296 | -2.5 | -0.8% | 9,270 |
| 2010/03/01 | 301 | 302 | 298.4 | 298.5 | -0.5 | -0.2% | 4,310 |
| 2010/02/26 | 300 | 301.5 | 298 | 299 | +1 | +0.3% | 3,870 |
| 2010/02/25 | 300 | 304.5 | 295 | 298 | +1 | +0.3% | 7,540 |
| 2010/02/24 | 299.5 | 300 | 294.7 | 297 | -4 | -1.3% | 7,280 |
| 2010/02/23 | 302.5 | 302.5 | 296 | 301 | -2 | -0.7% | 4,290 |
| 2010/02/22 | 302.5 | 304.5 | 292 | 303 | +15.9 | +5.5% | 9,460 |
| 2010/02/19 | 282.5 | 287.1 | 280 | 287.1 | +3.6 | +1.3% | 3,620 |
| 2010/02/18 | 285 | 286.5 | 282.5 | 283.5 | -0.3 | -0.1% | 1,340 |
| 2010/02/17 | 287 | 287 | 281 | 283.8 | -0.9 | -0.3% | 4,870 |
| 2010/02/16 | 287.9 | 288 | 281.3 | 284.7 | +1.7 | +0.6% | 2,740 |
| 2010/02/15 | 285 | 290 | 283 | 283 | -7 | -2.4% | 2,110 |
3751～
3800
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
