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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 1,400 | 1,400 | 1,400 | 1,400 | -55 | -3.8% | 100 |
| 2022/04/06 | 1,415 | 1,455 | 1,415 | 1,455 | +40 | +2.8% | 900 |
| 2022/04/05 | 1,414 | 1,415 | 1,365 | 1,415 | +20 | +1.4% | 1,400 |
| 2022/04/04 | 1,410 | 1,410 | 1,354 | 1,395 | -15 | -1.1% | 2,300 |
| 2022/04/01 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 400 |
| 2022/03/31 | 1,449 | 1,450 | 1,410 | 1,410 | +9 | +0.6% | 800 |
| 2022/03/30 | 1,458 | 1,458 | 1,366 | 1,401 | -118 | -7.8% | 3,000 |
| 2022/03/29 | 1,492 | 1,519 | 1,492 | 1,519 | +24 | +1.6% | 900 |
| 2022/03/28 | 1,495 | 1,509 | 1,495 | 1,495 | ±0 | ±0% | 1,400 |
| 2022/03/25 | 1,520 | 1,534 | 1,495 | 1,495 | -6 | -0.4% | 2,300 |
| 2022/03/24 | 1,500 | 1,515 | 1,500 | 1,501 | +1 | +0.1% | 2,100 |
| 2022/03/23 | 1,549 | 1,549 | 1,458 | 1,500 | -14 | -0.9% | 3,300 |
| 2022/03/22 | 1,450 | 1,597 | 1,450 | 1,514 | +114 | +8.1% | 8,800 |
| 2022/03/18 | 1,352 | 1,400 | 1,352 | 1,400 | +30 | +2.2% | 2,600 |
| 2022/03/17 | 1,350 | 1,370 | 1,350 | 1,370 | +10 | +0.7% | 500 |
| 2022/03/16 | 1,336 | 1,360 | 1,336 | 1,360 | +30 | +2.3% | 1,400 |
| 2022/03/15 | 1,323 | 1,353 | 1,323 | 1,330 | -53 | -3.8% | 1,100 |
| 2022/03/14 | 1,386 | 1,386 | 1,359 | 1,383 | +56 | +4.2% | 1,900 |
| 2022/03/11 | 1,258 | 1,358 | 1,258 | 1,327 | +71 | +5.7% | 2,700 |
| 2022/03/10 | 1,298 | 1,298 | 1,256 | 1,256 | -42 | -3.2% | 800 |
| 2022/03/09 | 1,298 | 1,298 | 1,298 | 1,298 | +28 | +2.2% | 100 |
| 2022/03/08 | 1,270 | 1,270 | 1,270 | 1,270 | -30 | -2.3% | 700 |
| 2022/03/07 | 1,284 | 1,300 | 1,284 | 1,300 | - | - | 5,700 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 1,255 | 1,255 | 1,238 | 1,238 | - | - | 200 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 1,285 | 1,296 | 1,284 | 1,284 | +8 | +0.6% | 300 |
| 2022/02/25 | 1,309 | 1,309 | 1,249 | 1,276 | +6 | +0.5% | 800 |
| 2022/02/24 | 1,232 | 1,283 | 1,232 | 1,270 | +38 | +3.1% | 700 |
| 2022/02/22 | 1,232 | 1,232 | 1,232 | 1,232 | -28 | -2.2% | 100 |
| 2022/02/21 | 1,274 | 1,274 | 1,260 | 1,260 | +21 | +1.7% | 900 |
| 2022/02/18 | 1,230 | 1,239 | 1,217 | 1,239 | +9 | +0.7% | 300 |
| 2022/02/17 | 1,231 | 1,231 | 1,230 | 1,230 | +5 | +0.4% | 200 |
| 2022/02/16 | 1,250 | 1,251 | 1,225 | 1,225 | -25 | -2% | 600 |
| 2022/02/15 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2022/02/14 | 1,268 | 1,268 | 1,210 | 1,250 | -35 | -2.7% | 800 |
| 2022/02/10 | 1,280 | 1,285 | 1,280 | 1,285 | +15 | +1.2% | 300 |
| 2022/02/09 | 1,280 | 1,310 | 1,270 | 1,270 | ±0 | ±0% | 1,100 |
| 2022/02/08 | 1,240 | 1,298 | 1,240 | 1,270 | +59 | +4.9% | 1,800 |
| 2022/02/07 | 1,201 | 1,261 | 1,201 | 1,211 | +24 | +2% | 900 |
| 2022/02/04 | 1,189 | 1,189 | 1,187 | 1,187 | -2 | -0.2% | 9,100 |
| 2022/02/03 | 1,209 | 1,209 | 1,185 | 1,189 | -36 | -2.9% | 1,600 |
| 2022/02/02 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 100 |
| 2022/02/01 | 1,259 | 1,259 | 1,225 | 1,225 | -45 | -3.5% | 700 |
| 2022/01/31 | 1,230 | 1,282 | 1,230 | 1,270 | +41 | +3.3% | 300 |
| 2022/01/28 | 1,250 | 1,250 | 1,229 | 1,229 | -24 | -1.9% | 600 |
| 2022/01/27 | 1,325 | 1,325 | 1,253 | 1,253 | - | - | 2,200 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
