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 |
|---|---|---|---|---|---|---|---|
| 2005/10/11 | 1,375 | 1,390 | 1,360 | 1,360 | -10 | -0.7% | 8,810 |
| 2005/10/07 | 1,362 | 1,380 | 1,356 | 1,370 | -10 | -0.7% | 5,580 |
| 2005/10/06 | 1,405 | 1,405 | 1,361 | 1,380 | -20 | -1.4% | 7,130 |
| 2005/10/05 | 1,401 | 1,410 | 1,379 | 1,400 | +10 | +0.7% | 9,620 |
| 2005/10/04 | 1,377 | 1,411 | 1,368 | 1,390 | +1 | +0.1% | 14,690 |
| 2005/10/03 | 1,349 | 1,389 | 1,330 | 1,389 | +49 | +3.7% | 8,480 |
| 2005/09/30 | 1,340 | 1,340 | 1,301 | 1,340 | ±0 | ±0% | 32,320 |
| 2005/09/29 | 1,382 | 1,386 | 1,320 | 1,340 | -33 | -2.4% | 10,810 |
| 2005/09/28 | 1,349 | 1,390 | 1,320 | 1,373 | +15 | +1.1% | 13,360 |
| 2005/09/27 | 1,367 | 1,400 | 1,357 | 1,358 | -49 | -3.5% | 41,030 |
| 2005/09/26 | 1,424 | 1,428 | 1,401 | 1,407 | +3 | +0.2% | 23,310 |
| 2005/09/22 | 1,450 | 1,460 | 1,401 | 1,404 | -46 | -3.2% | 21,510 |
| 2005/09/21 | 1,497 | 1,520 | 1,450 | 1,450 | -39 | -2.6% | 26,880 |
| 2005/09/20 | 1,451 | 1,511 | 1,451 | 1,489 | +43 | +3% | 25,790 |
| 2005/09/16 | 1,430 | 1,482 | 1,420 | 1,446 | +31 | +2.2% | 51,770 |
| 2005/09/15 | 1,406 | 1,420 | 1,400 | 1,415 | +13 | +0.9% | 29,550 |
| 2005/09/14 | 1,404 | 1,405 | 1,395 | 1,402 | ±0 | ±0% | 25,210 |
| 2005/09/13 | 1,410 | 1,414 | 1,395 | 1,402 | -6 | -0.4% | 12,250 |
| 2005/09/12 | 1,409 | 1,415 | 1,395 | 1,408 | -11 | -0.8% | 5,270 |
| 2005/09/09 | 1,398 | 1,419 | 1,390 | 1,419 | +17 | +1.2% | 6,950 |
| 2005/09/08 | 1,409 | 1,418 | 1,390 | 1,402 | -6 | -0.4% | 7,600 |
| 2005/09/07 | 1,423 | 1,423 | 1,407 | 1,408 | -7 | -0.5% | 9,320 |
| 2005/09/06 | 1,425 | 1,429 | 1,411 | 1,415 | -10 | -0.7% | 7,090 |
| 2005/09/05 | 1,425 | 1,425 | 1,400 | 1,425 | +15 | +1.1% | 10,120 |
| 2005/09/02 | 1,418 | 1,419 | 1,400 | 1,410 | +4 | +0.3% | 8,140 |
| 2005/09/01 | 1,407 | 1,438 | 1,403 | 1,406 | -21 | -1.5% | 17,170 |
| 2005/08/31 | 1,455 | 1,460 | 1,401 | 1,427 | -42 | -2.9% | 13,580 |
| 2005/08/30 | 1,490 | 1,490 | 1,452 | 1,469 | -24 | -1.6% | 12,040 |
| 2005/08/29 | 1,511 | 1,531 | 1,493 | 1,493 | -17 | -1.1% | 15,300 |
| 2005/08/26 | 1,540 | 1,540 | 1,481 | 1,510 | -33 | -2.1% | 22,520 |
| 2005/08/25 | 1,440 | 1,543 | 1,440 | 1,543 | +96 | +6.6% | 35,240 |
| 2005/08/24 | 1,467 | 1,500 | 1,422 | 1,447 | +11 | +0.8% | 25,380 |
| 2005/08/23 | 1,401 | 1,436 | 1,391 | 1,436 | +34 | +2.4% | 19,900 |
| 2005/08/22 | 1,398 | 1,420 | 1,383 | 1,402 | +4 | +0.3% | 14,320 |
| 2005/08/19 | 1,379 | 1,420 | 1,374 | 1,398 | +26 | +1.9% | 17,710 |
| 2005/08/18 | 1,365 | 1,399 | 1,357 | 1,372 | +11 | +0.8% | 18,370 |
| 2005/08/17 | 1,379 | 1,379 | 1,354 | 1,361 | -21 | -1.5% | 21,850 |
| 2005/08/16 | 1,408 | 1,408 | 1,360 | 1,382 | -27 | -1.9% | 17,700 |
| 2005/08/15 | 1,380 | 1,410 | 1,350 | 1,409 | -31 | -2.2% | 32,670 |
| 2005/08/12 | 1,479 | 1,479 | 1,429 | 1,440 | -19 | -1.3% | 7,770 |
| 2005/08/11 | 1,450 | 1,490 | 1,416 | 1,459 | -1 | -0.1% | 14,460 |
| 2005/08/10 | 1,492 | 1,500 | 1,420 | 1,460 | +28 | +2% | 12,300 |
| 2005/08/09 | 1,440 | 1,549 | 1,403 | 1,432 | +67 | +4.9% | 22,890 |
| 2005/08/08 | 1,360 | 1,390 | 1,350 | 1,365 | -35 | -2.5% | 9,320 |
| 2005/08/05 | 1,410 | 1,450 | 1,392 | 1,400 | -70 | -4.8% | 24,350 |
| 2005/08/04 | 1,483 | 1,561 | 1,383 | 1,470 | -114 | -7.2% | 62,650 |
| 2005/08/03 | 1,710 | 1,795 | 1,500 | 1,584 | -26 | -1.6% | 240,740 |
| 2005/08/02 | 1,490 | 1,610 | 1,452 | 1,610 | +200 | +14.2% | 98,370 |
| 2005/08/01 | 1,350 | 1,450 | 1,350 | 1,410 | +60 | +4.4% | 23,420 |
| 2005/07/29 | 1,347 | 1,364 | 1,332 | 1,350 | +10 | +0.7% | 6,520 |
4801～
4850
件表示中 / 5253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 | 65,400円 | +17.3% | - | 0.00% | - | 5.93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 | 106,600円 | - | - | - | - | 0.80倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ミラタップ | 38,300円 | +14.7% | -89.9% | 2.61% | 124.35倍 | 2.24倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ほぼ日 | 304,500円 | +8.8% | +40.0% | 2.96% | 13.34倍 | 1.37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 |
| ＩＣＤＡ | 336,000円 | +0.8% | +3.5% | 2.08% | 5.60倍 | 0.68倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
