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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,125 | 1,147 | 1,081 | 1,090 | -31 | -2.8% | 55,430 |
| 2006/07/06 | 1,143 | 1,177 | 1,116 | 1,121 | -34 | -2.9% | 31,380 |
| 2006/07/05 | 1,168 | 1,192 | 1,135 | 1,155 | +5 | +0.4% | 59,900 |
| 2006/07/04 | 1,142 | 1,184 | 1,136 | 1,150 | +14 | +1.2% | 69,310 |
| 2006/07/03 | 1,139 | 1,185 | 1,110 | 1,136 | -2 | -0.2% | 73,410 |
| 2006/06/30 | 1,198 | 1,198 | 1,138 | 1,138 | -12 | -1% | 44,190 |
| 2006/06/29 | 1,160 | 1,228 | 1,147 | 1,150 | ±0 | ±0% | 128,150 |
| 2006/06/28 | 1,145 | 1,250 | 1,134 | 1,150 | -55 | -4.6% | 224,300 |
| 2006/06/27 | 1,044 | 1,233 | 1,003 | 1,205 | +172 | +16.7% | 405,890 |
| 2006/06/26 | 1,071 | 1,120 | 1,015 | 1,033 | -98 | -8.7% | 102,130 |
| 2006/06/23 | 1,170 | 1,185 | 1,123 | 1,131 | -34 | -2.9% | 37,000 |
| 2006/06/22 | 1,142 | 1,266 | 1,131 | 1,165 | +15 | +1.3% | 131,680 |
| 2006/06/21 | 1,160 | 1,285 | 1,150 | 1,150 | -50 | -4.2% | 119,850 |
| 2006/06/20 | 1,380 | 1,415 | 1,140 | 1,200 | -51 | -4.1% | 421,510 |
| 2006/06/19 | 1,111 | 1,251 | 1,080 | 1,251 | +200 | +19% | 319,910 |
| 2006/06/16 | 1,020 | 1,051 | 985 | 1,051 | +100 | +10.5% | 117,260 |
| 2006/06/15 | 953 | 995 | 940 | 951 | +38 | +4.2% | 83,660 |
| 2006/06/14 | 871 | 926 | 871 | 913 | +33 | +3.8% | 59,550 |
| 2006/06/13 | 907 | 945 | 876 | 880 | -27 | -3% | 59,280 |
| 2006/06/12 | 863 | 929 | 855 | 907 | +6 | +0.7% | 72,560 |
| 2006/06/09 | 815 | 910 | 805 | 901 | +89 | +11% | 71,950 |
| 2006/06/08 | 840 | 845 | 790 | 812 | -68 | -7.7% | 55,410 |
| 2006/06/07 | 910 | 943 | 862 | 880 | +20 | +2.3% | 105,420 |
| 2006/06/06 | 935 | 950 | 860 | 860 | -85 | -9% | 236,530 |
| 2006/06/05 | 930 | 1,049 | 910 | 945 | -25 | -2.6% | 118,680 |
| 2006/06/02 | 1,012 | 1,031 | 810 | 970 | -40 | -4% | 117,040 |
| 2006/06/01 | 1,089 | 1,147 | 1,004 | 1,010 | -119 | -10.5% | 79,250 |
| 2006/05/31 | 1,058 | 1,146 | 1,058 | 1,129 | +14 | +1.3% | 52,420 |
| 2006/05/30 | 1,109 | 1,216 | 1,075 | 1,115 | -14 | -1.2% | 63,260 |
| 2006/05/29 | 1,232 | 1,264 | 1,101 | 1,129 | -113 | -9.1% | 81,530 |
| 2006/05/26 | 1,250 | 1,304 | 1,240 | 1,242 | -28 | -2.2% | 58,190 |
| 2006/05/25 | 1,290 | 1,330 | 1,254 | 1,270 | +20 | +1.6% | 94,150 |
| 2006/05/24 | 1,300 | 1,350 | 1,230 | 1,250 | ±0 | ±0% | 149,870 |
| 2006/05/23 | 1,320 | 1,498 | 1,202 | 1,250 | -50 | -3.8% | 279,310 |
| 2006/05/22 | 1,507 | 1,567 | 1,280 | 1,300 | -67 | -4.9% | 337,170 |
| 2006/05/19 | 1,150 | 1,367 | 1,145 | 1,367 | +200 | +17.1% | 87,410 |
| 2006/05/18 | 1,094 | 1,204 | 1,050 | 1,167 | -47 | -3.9% | 51,460 |
| 2006/05/17 | 1,240 | 1,286 | 1,130 | 1,214 | -6 | -0.5% | 51,710 |
| 2006/05/16 | 1,379 | 1,379 | 1,180 | 1,220 | -160 | -11.6% | 59,600 |
| 2006/05/15 | 1,429 | 1,429 | 1,331 | 1,380 | -29 | -2.1% | 35,290 |
| 2006/05/12 | 1,320 | 1,435 | 1,268 | 1,409 | +57 | +4.2% | 63,440 |
| 2006/05/11 | 1,383 | 1,390 | 1,341 | 1,352 | -29 | -2.1% | 46,490 |
| 2006/05/10 | 1,459 | 1,460 | 1,371 | 1,381 | -47 | -3.3% | 61,150 |
| 2006/05/09 | 1,503 | 1,511 | 1,410 | 1,428 | -72 | -4.8% | 82,720 |
| 2006/05/08 | 1,535 | 1,548 | 1,481 | 1,500 | -34 | -2.2% | 66,960 |
| 2006/05/02 | 1,502 | 1,540 | 1,460 | 1,534 | +29 | +1.9% | 51,610 |
| 2006/05/01 | 1,529 | 1,598 | 1,499 | 1,505 | -42 | -2.7% | 49,270 |
| 2006/04/28 | 1,574 | 1,579 | 1,530 | 1,547 | -27 | -1.7% | 24,150 |
| 2006/04/27 | 1,580 | 1,612 | 1,552 | 1,574 | -38 | -2.4% | 37,020 |
| 2006/04/26 | 1,560 | 1,675 | 1,560 | 1,612 | +56 | +3.6% | 44,100 |
4651～
4700
件表示中 / 5286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 | 68,500円 | +17.3% | - | 0.00% | - | 6.63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 |
| エンチョー | 111,000円 | - | - | - | - | 0.84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 | 82,200円 | +0.9% | +38.7% | 1.22% | 15.03倍 | 7.18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 | 307,500円 | +8.8% | +40.0% | 2.93% | 13.47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 |
| カンセキ | 88,500円 | -0.2% | -47.5% | 2.26% | 43.99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 |
市場注目の銘柄
チャート関連のコラム
