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 |
---|---|---|---|---|---|---|---|
2006/03/29 | 2,265 | 2,279 | 2,210 | 2,253 | +12 | +0.5% | 66,420 |
2006/03/28 | 2,243 | 2,287 | 2,195 | 2,241 | +5 | +0.2% | 68,420 |
2006/03/27 | 2,290 | 2,380 | 2,200 | 2,236 | +6 | +0.3% | 190,460 |
2006/03/24 | 2,226 | 2,380 | 2,156 | 2,230 | +94 | +4.4% | 267,020 |
2006/03/23 | 2,220 | 2,263 | 2,112 | 2,136 | -104 | -4.6% | 89,870 |
2006/03/22 | 2,229 | 2,320 | 2,201 | 2,240 | +12 | +0.5% | 88,420 |
2006/03/20 | 2,220 | 2,324 | 2,176 | 2,228 | -17 | -0.8% | 87,640 |
2006/03/17 | 2,220 | 2,397 | 2,155 | 2,245 | -35 | -1.5% | 159,680 |
2006/03/16 | 2,430 | 2,578 | 2,157 | 2,280 | -120 | -5% | 461,830 |
2006/03/15 | 2,208 | 2,448 | 2,200 | 2,400 | +252 | +11.7% | 451,840 |
2006/03/14 | 2,220 | 2,320 | 2,125 | 2,148 | +48 | +2.3% | 382,480 |
2006/03/13 | 1,920 | 2,100 | 1,861 | 2,100 | +200 | +10.5% | 308,050 |
2006/03/10 | 1,782 | 1,907 | 1,781 | 1,900 | +117 | +6.6% | 158,640 |
2006/03/09 | 1,770 | 1,835 | 1,762 | 1,783 | +23 | +1.3% | 73,590 |
2006/03/08 | 1,835 | 1,850 | 1,750 | 1,760 | -55 | -3% | 92,790 |
2006/03/07 | 1,890 | 1,920 | 1,791 | 1,815 | -35 | -1.9% | 118,210 |
2006/03/06 | 1,880 | 1,993 | 1,850 | 1,850 | +1 | +0.1% | 217,330 |
2006/03/03 | 1,740 | 1,935 | 1,735 | 1,849 | +109 | +6.3% | 320,830 |
2006/03/02 | 1,931 | 2,115 | 1,725 | 1,740 | -175 | -9.1% | 416,400 |
2006/03/01 | 1,950 | 2,049 | 1,910 | 1,915 | -175 | -8.4% | 105,590 |
2006/02/28 | 2,078 | 2,400 | 2,009 | 2,090 | -78 | -3.6% | 162,700 |
2006/02/27 | 2,008 | 2,168 | 2,000 | 2,168 | +200 | +10.2% | 143,470 |
2006/02/24 | 1,808 | 1,968 | 1,801 | 1,968 | +200 | +11.3% | 196,670 |
2006/02/23 | 1,620 | 1,768 | 1,620 | 1,768 | +199 | +12.7% | 69,210 |
2006/02/22 | 1,532 | 1,630 | 1,510 | 1,569 | -43 | -2.7% | 40,390 |
2006/02/21 | 1,352 | 1,612 | 1,352 | 1,612 | +200 | +14.2% | 131,000 |
2006/02/20 | 1,591 | 1,591 | 1,412 | 1,412 | -200 | -12.4% | 94,110 |
2006/02/17 | 1,795 | 1,799 | 1,611 | 1,612 | -199 | -11% | 118,610 |
2006/02/16 | 1,510 | 1,811 | 1,411 | 1,811 | +200 | +12.4% | 206,190 |
2006/02/15 | 1,700 | 1,741 | 1,563 | 1,611 | +10 | +0.6% | 114,020 |
2006/02/14 | 1,721 | 1,740 | 1,601 | 1,601 | -200 | -11.1% | 33,650 |
2006/02/13 | 1,841 | 1,950 | 1,801 | 1,801 | -300 | -14.3% | 77,850 |
2006/02/10 | 2,169 | 2,268 | 2,100 | 2,101 | -67 | -3.1% | 40,420 |
2006/02/09 | 2,151 | 2,239 | 2,130 | 2,168 | -162 | -7% | 81,490 |
2006/02/08 | 2,400 | 2,400 | 2,321 | 2,330 | -49 | -2.1% | 29,170 |
2006/02/07 | 2,445 | 2,500 | 2,350 | 2,379 | -12 | -0.5% | 56,480 |
2006/02/06 | 2,320 | 2,449 | 2,320 | 2,391 | +83 | +3.6% | 52,150 |
2006/02/03 | 2,280 | 2,395 | 2,280 | 2,308 | -62 | -2.6% | 34,150 |
2006/02/02 | 2,450 | 2,486 | 2,351 | 2,370 | -50 | -2.1% | 30,620 |
2006/02/01 | 2,390 | 2,490 | 2,300 | 2,420 | +25 | +1% | 42,780 |
2006/01/31 | 2,425 | 2,500 | 2,350 | 2,395 | -60 | -2.4% | 37,220 |
2006/01/30 | 2,600 | 2,640 | 2,420 | 2,455 | -120 | -4.7% | 71,670 |
2006/01/27 | 2,554 | 2,614 | 2,500 | 2,575 | +261 | +11.3% | 195,230 |
2006/01/26 | 2,015 | 2,314 | 2,000 | 2,314 | +300 | +14.9% | 87,990 |
2006/01/25 | 2,030 | 2,044 | 1,961 | 2,014 | +34 | +1.7% | 39,270 |
2006/01/24 | 1,950 | 2,150 | 1,880 | 1,980 | +24 | +1.2% | 75,120 |
2006/01/23 | 2,016 | 2,150 | 1,956 | 1,956 | -300 | -13.3% | 71,850 |
2006/01/20 | 2,440 | 2,620 | 2,250 | 2,256 | -214 | -8.7% | 45,870 |
2006/01/19 | 1,966 | 2,480 | 1,966 | 2,470 | +214 | +9.5% | 88,420 |
2006/01/18 | 2,500 | 2,680 | 2,256 | 2,256 | -300 | -11.7% | 63,890 |
4751~
4800
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