フォーライフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,527 | 1,527 | 1,500 | 1,519 | -8 | -0.5% | 600 |
| 2022/09/02 | 1,529 | 1,529 | 1,495 | 1,527 | +17 | +1.1% | 1,800 |
| 2022/09/01 | 1,527 | 1,530 | 1,510 | 1,510 | +13 | +0.9% | 400 |
| 2022/08/31 | 1,524 | 1,524 | 1,497 | 1,497 | -28 | -1.8% | 500 |
| 2022/08/30 | 1,513 | 1,525 | 1,513 | 1,525 | +12 | +0.8% | 500 |
| 2022/08/29 | 1,500 | 1,513 | 1,490 | 1,513 | -2 | -0.1% | 600 |
| 2022/08/26 | 1,504 | 1,540 | 1,491 | 1,515 | +11 | +0.7% | 1,300 |
| 2022/08/25 | 1,517 | 1,517 | 1,503 | 1,504 | +5 | +0.3% | 800 |
| 2022/08/24 | 1,520 | 1,520 | 1,484 | 1,499 | +1 | +0.1% | 600 |
| 2022/08/23 | 1,488 | 1,498 | 1,481 | 1,498 | +10 | +0.7% | 600 |
| 2022/08/22 | 1,515 | 1,515 | 1,488 | 1,488 | -50 | -3.3% | 1,600 |
| 2022/08/19 | 1,519 | 1,538 | 1,490 | 1,538 | +43 | +2.9% | 2,500 |
| 2022/08/18 | 1,493 | 1,521 | 1,491 | 1,495 | -16 | -1.1% | 1,300 |
| 2022/08/17 | 1,497 | 1,531 | 1,497 | 1,511 | +14 | +0.9% | 1,900 |
| 2022/08/16 | 1,492 | 1,497 | 1,475 | 1,497 | +33 | +2.3% | 1,300 |
| 2022/08/15 | 1,499 | 1,499 | 1,456 | 1,464 | -10 | -0.7% | 2,400 |
| 2022/08/12 | 1,490 | 1,528 | 1,465 | 1,474 | -60 | -3.9% | 5,700 |
| 2022/08/10 | 1,489 | 1,568 | 1,451 | 1,534 | +134 | +9.6% | 42,000 |
| 2022/08/09 | 1,395 | 1,400 | 1,393 | 1,400 | +5 | +0.4% | 1,300 |
| 2022/08/08 | 1,390 | 1,395 | 1,390 | 1,395 | +32 | +2.3% | 400 |
| 2022/08/05 | 1,363 | 1,363 | 1,363 | 1,363 | - | - | 100 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 1,400 | 1,400 | 1,382 | 1,382 | -1 | -0.1% | 500 |
| 2022/07/29 | 1,385 | 1,385 | 1,383 | 1,383 | -30 | -2.1% | 500 |
| 2022/07/28 | 1,405 | 1,413 | 1,400 | 1,413 | +36 | +2.6% | 6,500 |
| 2022/07/27 | 1,377 | 1,377 | 1,377 | 1,377 | - | - | 100 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,400 | 1,404 | 1,400 | 1,404 | +5 | +0.4% | 800 |
| 2022/07/22 | 1,392 | 1,399 | 1,392 | 1,399 | +1 | +0.1% | 200 |
| 2022/07/21 | 1,356 | 1,398 | 1,355 | 1,398 | +42 | +3.1% | 900 |
| 2022/07/20 | 1,415 | 1,415 | 1,356 | 1,356 | -36 | -2.6% | 3,300 |
| 2022/07/19 | 1,396 | 1,400 | 1,351 | 1,392 | +24 | +1.8% | 3,700 |
| 2022/07/15 | 1,392 | 1,392 | 1,362 | 1,368 | -24 | -1.7% | 800 |
| 2022/07/14 | 1,383 | 1,392 | 1,354 | 1,392 | +17 | +1.2% | 1,000 |
| 2022/07/13 | 1,360 | 1,375 | 1,345 | 1,375 | +29 | +2.2% | 400 |
| 2022/07/12 | 1,346 | 1,346 | 1,346 | 1,346 | -7 | -0.5% | 100 |
| 2022/07/11 | 1,341 | 1,366 | 1,336 | 1,353 | +12 | +0.9% | 500 |
| 2022/07/08 | 1,320 | 1,350 | 1,320 | 1,341 | +1 | +0.1% | 700 |
| 2022/07/07 | 1,353 | 1,353 | 1,336 | 1,340 | -13 | -1% | 1,000 |
| 2022/07/06 | 1,336 | 1,380 | 1,336 | 1,353 | -41 | -2.9% | 1,600 |
| 2022/07/05 | 1,394 | 1,394 | 1,394 | 1,394 | +9 | +0.6% | 100 |
| 2022/07/04 | 1,397 | 1,397 | 1,385 | 1,385 | +44 | +3.3% | 200 |
| 2022/07/01 | 1,350 | 1,367 | 1,341 | 1,341 | -2 | -0.1% | 800 |
| 2022/06/30 | 1,343 | 1,343 | 1,343 | 1,343 | -57 | -4.1% | 100 |
| 2022/06/29 | 1,353 | 1,400 | 1,353 | 1,400 | +57 | +4.2% | 200 |
| 2022/06/28 | 1,341 | 1,343 | 1,341 | 1,343 | -51 | -3.7% | 200 |
| 2022/06/27 | 1,395 | 1,395 | 1,368 | 1,394 | +59 | +4.4% | 1,500 |
| 2022/06/24 | 1,335 | 1,335 | 1,335 | 1,335 | - | - | 100 |
651～
700
件表示中 / 2042件
類似銘柄と比較する
現在ご覧いただいている「フォーライフ」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 |
|---|---|---|---|---|---|---|---|---|
| フォーライフ | 62,800円 | +5.1% | +137.0% | 4.38% | 4.57倍 | 0.68倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
| アールエイジ | 82,300円 | -32.3% | -57.0% | 4.37% | 11.24倍 | 0.57倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| ウッドフレンス | 171,700円 | -32.0% | - | 0.00% | - | 0.75倍 |
|
名古屋圏地盤に戸建て分譲、注文住宅を展開。建設資材の製造販売も。県営ゴルフ場運営受託 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ストライダース | 25,800円 | +0.3% | +38.6% | 1.94% | 20.92倍 | 0.88倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
