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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,350 | 1,350 | 1,334 | 1,334 | - | - | 200 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,439 | 1,439 | 1,353 | 1,353 | -42 | -3% | 2,600 |
| 2022/06/17 | 1,360 | 1,395 | 1,343 | 1,395 | +24 | +1.8% | 3,800 |
| 2022/06/16 | 1,394 | 1,394 | 1,371 | 1,371 | - | - | 800 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,390 | 1,390 | 1,340 | 1,380 | -15 | -1.1% | 900 |
| 2022/06/13 | 1,410 | 1,419 | 1,395 | 1,395 | -15 | -1.1% | 900 |
| 2022/06/10 | 1,419 | 1,419 | 1,410 | 1,410 | +10 | +0.7% | 3,600 |
| 2022/06/09 | 1,403 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 1,100 |
| 2022/06/08 | 1,388 | 1,402 | 1,388 | 1,402 | +4 | +0.3% | 500 |
| 2022/06/07 | 1,398 | 1,398 | 1,392 | 1,398 | ±0 | ±0% | 700 |
| 2022/06/06 | 1,396 | 1,400 | 1,396 | 1,398 | +3 | +0.2% | 800 |
| 2022/06/03 | 1,399 | 1,399 | 1,390 | 1,395 | +25 | +1.8% | 600 |
| 2022/06/02 | 1,390 | 1,390 | 1,370 | 1,370 | -20 | -1.4% | 10,300 |
| 2022/06/01 | 1,350 | 1,392 | 1,350 | 1,390 | - | - | 600 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 100 |
| 2022/05/27 | 1,371 | 1,371 | 1,364 | 1,371 | - | - | 600 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,390 | 1,390 | 1,387 | 1,387 | -3 | -0.2% | 500 |
| 2022/05/24 | 1,390 | 1,390 | 1,390 | 1,390 | +2 | +0.1% | 200 |
| 2022/05/23 | 1,376 | 1,388 | 1,376 | 1,388 | +12 | +0.9% | 400 |
| 2022/05/20 | 1,376 | 1,376 | 1,376 | 1,376 | +8 | +0.6% | 800 |
| 2022/05/19 | 1,359 | 1,368 | 1,338 | 1,368 | -7 | -0.5% | 800 |
| 2022/05/18 | 1,410 | 1,410 | 1,358 | 1,375 | -7 | -0.5% | 1,800 |
| 2022/05/17 | 1,420 | 1,420 | 1,382 | 1,382 | -8 | -0.6% | 1,400 |
| 2022/05/16 | 1,351 | 1,390 | 1,351 | 1,390 | +41 | +3% | 2,300 |
| 2022/05/13 | 1,304 | 1,349 | 1,304 | 1,349 | - | - | 1,200 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,301 | 1,301 | 1,301 | 1,301 | -18 | -1.4% | 100 |
| 2022/05/09 | 1,310 | 1,319 | 1,310 | 1,319 | +8 | +0.6% | 400 |
| 2022/05/06 | 1,311 | 1,318 | 1,311 | 1,311 | -44 | -3.2% | 500 |
| 2022/05/02 | 1,375 | 1,375 | 1,355 | 1,355 | +10 | +0.7% | 200 |
| 2022/04/28 | 1,320 | 1,345 | 1,320 | 1,345 | +25 | +1.9% | 300 |
| 2022/04/27 | 1,301 | 1,350 | 1,301 | 1,320 | - | - | 700 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,383 | 1,393 | 1,357 | 1,357 | -12 | -0.9% | 1,300 |
| 2022/04/22 | 1,370 | 1,370 | 1,326 | 1,369 | +9 | +0.7% | 900 |
| 2022/04/21 | 1,340 | 1,360 | 1,340 | 1,360 | +27 | +2% | 300 |
| 2022/04/20 | 1,363 | 1,363 | 1,333 | 1,333 | -31 | -2.3% | 1,100 |
| 2022/04/19 | 1,346 | 1,364 | 1,346 | 1,364 | +48 | +3.6% | 300 |
| 2022/04/18 | 1,334 | 1,334 | 1,316 | 1,316 | -18 | -1.3% | 600 |
| 2022/04/15 | 1,355 | 1,355 | 1,311 | 1,334 | -21 | -1.5% | 600 |
| 2022/04/14 | 1,346 | 1,355 | 1,346 | 1,355 | +28 | +2.1% | 200 |
| 2022/04/13 | 1,322 | 1,350 | 1,320 | 1,327 | +5 | +0.4% | 1,200 |
| 2022/04/12 | 1,350 | 1,370 | 1,322 | 1,322 | -88 | -6.2% | 1,400 |
| 2022/04/11 | 1,430 | 1,430 | 1,391 | 1,410 | - | - | 600 |
701～
750
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
