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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,250 | 1,279 | 1,247 | 1,275 | +20 | +1.6% | 29,590 |
| 2005/11/25 | 1,280 | 1,280 | 1,240 | 1,255 | +2 | +0.2% | 28,690 |
| 2005/11/24 | 1,243 | 1,255 | 1,241 | 1,253 | +9 | +0.7% | 15,100 |
| 2005/11/22 | 1,240 | 1,259 | 1,236 | 1,244 | -4 | -0.3% | 13,560 |
| 2005/11/21 | 1,269 | 1,274 | 1,240 | 1,248 | -27 | -2.1% | 25,670 |
| 2005/11/18 | 1,291 | 1,291 | 1,240 | 1,275 | -16 | -1.2% | 24,660 |
| 2005/11/17 | 1,309 | 1,309 | 1,291 | 1,291 | -12 | -0.9% | 9,370 |
| 2005/11/16 | 1,291 | 1,305 | 1,291 | 1,303 | +13 | +1% | 5,010 |
| 2005/11/15 | 1,309 | 1,309 | 1,286 | 1,290 | -16 | -1.2% | 13,580 |
| 2005/11/14 | 1,295 | 1,307 | 1,294 | 1,306 | +6 | +0.5% | 10,120 |
| 2005/11/11 | 1,300 | 1,315 | 1,295 | 1,300 | +8 | +0.6% | 13,160 |
| 2005/11/10 | 1,300 | 1,320 | 1,291 | 1,292 | -8 | -0.6% | 9,360 |
| 2005/11/09 | 1,310 | 1,310 | 1,299 | 1,300 | -16 | -1.2% | 9,190 |
| 2005/11/08 | 1,296 | 1,316 | 1,285 | 1,316 | +16 | +1.2% | 11,840 |
| 2005/11/07 | 1,285 | 1,325 | 1,281 | 1,300 | +2 | +0.2% | 13,530 |
| 2005/11/04 | 1,308 | 1,329 | 1,296 | 1,298 | -21 | -1.6% | 14,520 |
| 2005/11/02 | 1,367 | 1,378 | 1,318 | 1,319 | -49 | -3.6% | 18,420 |
| 2005/11/01 | 1,351 | 1,379 | 1,350 | 1,368 | +18 | +1.3% | 7,240 |
| 2005/10/31 | 1,305 | 1,383 | 1,304 | 1,350 | +45 | +3.4% | 31,230 |
| 2005/10/28 | 1,323 | 1,325 | 1,300 | 1,305 | +2 | +0.2% | 12,130 |
| 2005/10/27 | 1,338 | 1,338 | 1,300 | 1,303 | -7 | -0.5% | 9,780 |
| 2005/10/26 | 1,317 | 1,320 | 1,283 | 1,310 | +13 | +1% | 16,150 |
| 2005/10/25 | 1,242 | 1,298 | 1,240 | 1,297 | +57 | +4.6% | 25,060 |
| 2005/10/24 | 1,240 | 1,253 | 1,240 | 1,240 | ±0 | ±0% | 8,860 |
| 2005/10/21 | 1,237 | 1,259 | 1,237 | 1,240 | -5 | -0.4% | 10,800 |
| 2005/10/20 | 1,261 | 1,275 | 1,225 | 1,245 | -16 | -1.3% | 23,870 |
| 2005/10/19 | 1,310 | 1,310 | 1,260 | 1,261 | -49 | -3.7% | 15,580 |
| 2005/10/18 | 1,250 | 1,330 | 1,220 | 1,310 | +40 | +3.1% | 18,910 |
| 2005/10/17 | 1,321 | 1,339 | 1,212 | 1,270 | -71 | -5.3% | 31,790 |
| 2005/10/14 | 1,352 | 1,361 | 1,340 | 1,341 | -14 | -1% | 14,590 |
| 2005/10/13 | 1,356 | 1,370 | 1,347 | 1,355 | -5 | -0.4% | 11,050 |
| 2005/10/12 | 1,360 | 1,375 | 1,356 | 1,360 | ±0 | ±0% | 10,090 |
| 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 |
4801～
4850
件表示中 / 5285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 | 68,200円 | +17.3% | - | 0.00% | - | 6.60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 |
| ＫＯＺＯＨＤ | 3,700円 | +11.6% | - | 0.00% | - | 88.10倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| 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」 |
| ワットマン | 78,000円 | +8.0% | +24.2% | 2.56% | 13.70倍 | 2.00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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
