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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
件表示中 / 2117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 | 80,200円 | +18.5% | +33.6% | 3.43% | 6.41倍 | 0.81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 |
| ＢワンＨＤ | 81,000円 | +5.6% | +3.3% | 1.23% | 3.95倍 | 0.58倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
| 大英産業 | 100,000円 | +5.8% | +42.5% | 2.40% | 5.82倍 | 0.42倍 |
|
北九州エリア中心に九州全域で分譲マンション、戸建て住宅を販売。宿泊施設事業に参入 |
| ファンドクリＧ | 8,500円 | +5.8% | +8.5% | 1.18% | 14.55倍 | 1.09倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品・車両ファンド展開 |
| 東武住販 | 111,500円 | -4.7% | -25.0% | 3.59% | 12.09倍 | 0.68倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
市場注目の銘柄
チャート関連のコラム
