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 |
|---|---|---|---|---|---|---|---|
| 2005/05/18 | 1,594 | 1,690 | 1,574 | 1,684 | +79 | +4.9% | 8,570 |
| 2005/05/17 | 1,740 | 1,740 | 1,550 | 1,605 | -100 | -5.9% | 19,240 |
| 2005/05/16 | 1,730 | 1,740 | 1,700 | 1,705 | +5 | +0.3% | 12,860 |
| 2005/05/13 | 1,728 | 1,751 | 1,698 | 1,700 | -68 | -3.8% | 18,330 |
| 2005/05/12 | 1,800 | 1,812 | 1,722 | 1,768 | -18 | -1% | 17,610 |
| 2005/05/11 | 1,800 | 1,834 | 1,752 | 1,786 | +6 | +0.3% | 26,680 |
| 2005/05/10 | 1,718 | 1,788 | 1,718 | 1,780 | +68 | +4% | 19,620 |
| 2005/05/09 | 1,710 | 1,715 | 1,695 | 1,712 | +12 | +0.7% | 10,200 |
| 2005/05/06 | 1,705 | 1,724 | 1,698 | 1,700 | -30 | -1.7% | 7,770 |
| 2005/05/02 | 1,650 | 1,730 | 1,646 | 1,730 | +75 | +4.5% | 7,330 |
| 2005/04/28 | 1,650 | 1,680 | 1,630 | 1,655 | -17 | -1% | 7,540 |
| 2005/04/27 | 1,697 | 1,715 | 1,660 | 1,672 | -28 | -1.6% | 9,050 |
| 2005/04/26 | 1,719 | 1,720 | 1,695 | 1,700 | -20 | -1.2% | 18,680 |
| 2005/04/25 | 1,720 | 1,731 | 1,701 | 1,720 | ±0 | ±0% | 18,050 |
| 2005/04/22 | 1,740 | 1,740 | 1,705 | 1,720 | +20 | +1.2% | 9,350 |
| 2005/04/21 | 1,691 | 1,725 | 1,689 | 1,700 | +20 | +1.2% | 13,820 |
| 2005/04/20 | 1,705 | 1,749 | 1,680 | 1,680 | -55 | -3.2% | 19,060 |
| 2005/04/19 | 1,720 | 1,750 | 1,705 | 1,735 | -5 | -0.3% | 15,720 |
| 2005/04/18 | 1,715 | 1,770 | 1,715 | 1,740 | -60 | -3.3% | 9,260 |
| 2005/04/15 | 1,749 | 1,811 | 1,720 | 1,800 | +11 | +0.6% | 8,490 |
| 2005/04/14 | 1,794 | 1,810 | 1,700 | 1,789 | -17 | -0.9% | 17,920 |
| 2005/04/13 | 1,881 | 1,890 | 1,790 | 1,806 | -64 | -3.4% | 15,450 |
| 2005/04/12 | 1,775 | 1,870 | 1,775 | 1,870 | +78 | +4.4% | 32,110 |
| 2005/04/11 | 1,770 | 1,800 | 1,751 | 1,792 | +24 | +1.4% | 9,280 |
| 2005/04/08 | 1,745 | 1,770 | 1,695 | 1,768 | +43 | +2.5% | 24,500 |
| 2005/04/07 | 1,770 | 1,795 | 1,690 | 1,725 | -5 | -0.3% | 30,180 |
| 2005/04/06 | 1,840 | 1,840 | 1,730 | 1,730 | -120 | -6.5% | 30,640 |
| 2005/04/05 | 1,888 | 1,888 | 1,790 | 1,850 | -20 | -1.1% | 17,250 |
| 2005/04/04 | 1,930 | 1,960 | 1,850 | 1,870 | ±0 | ±0% | 51,960 |
| 2005/04/01 | 1,800 | 1,904 | 1,710 | 1,870 | +45 | +2.5% | 44,260 |
| 2005/03/31 | 1,988 | 1,999 | 1,790 | 1,825 | -145 | -7.4% | 89,450 |
| 2005/03/30 | 1,860 | 1,970 | 1,850 | 1,970 | +150 | +8.2% | 160,870 |
| 2005/03/29 | 1,694 | 1,880 | 1,680 | 1,820 | +130 | +7.7% | 48,700 |
| 2005/03/28 | 1,650 | 1,690 | 1,630 | 1,690 | +90 | +5.6% | 16,570 |
| 2005/03/25 | 1,635 | 1,635 | 1,583 | 1,600 | -39 | -2.4% | 16,090 |
| 2005/03/24 | 1,622 | 1,640 | 1,621 | 1,639 | +9 | +0.6% | 10,370 |
| 2005/03/23 | 1,624 | 1,644 | 1,620 | 1,630 | +7 | +0.4% | 7,240 |
| 2005/03/22 | 1,630 | 1,650 | 1,606 | 1,623 | +3 | +0.2% | 9,930 |
| 2005/03/18 | 1,584 | 1,630 | 1,570 | 1,620 | +40 | +2.5% | 10,050 |
| 2005/03/17 | 1,575 | 1,588 | 1,552 | 1,580 | +2 | +0.1% | 9,190 |
| 2005/03/16 | 1,648 | 1,648 | 1,550 | 1,578 | -17 | -1.1% | 12,870 |
| 2005/03/15 | 1,605 | 1,631 | 1,580 | 1,595 | -14 | -0.9% | 6,510 |
| 2005/03/14 | 1,598 | 1,635 | 1,578 | 1,609 | -29 | -1.8% | 10,800 |
| 2005/03/11 | 1,646 | 1,669 | 1,611 | 1,638 | -34 | -2% | 7,990 |
| 2005/03/10 | 1,672 | 1,690 | 1,640 | 1,672 | -18 | -1.1% | 5,560 |
| 2005/03/09 | 1,660 | 1,699 | 1,645 | 1,690 | +25 | +1.5% | 6,230 |
| 2005/03/08 | 1,660 | 1,680 | 1,640 | 1,665 | +16 | +1% | 8,850 |
| 2005/03/07 | 1,610 | 1,655 | 1,610 | 1,649 | +29 | +1.8% | 7,980 |
| 2005/03/04 | 1,660 | 1,660 | 1,611 | 1,620 | -40 | -2.4% | 10,220 |
| 2005/03/03 | 1,611 | 1,660 | 1,600 | 1,660 | -5 | -0.3% | 19,830 |
4901～
4950
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 | - | +17.3% | - | - | - | - |
|
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 | - | - | - | - | - | - |
|
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 | - | +14.7% | -89.9% | - | - | - |
|
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 | - | +8.8% | +40.0% | - | - | - |
|
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 | - | +0.8% | +3.5% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
