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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/25 | 1,307 | 1,307 | 1,307 | 1,307 | -15 | -1.1% | 800 |
| 2022/01/24 | 1,322 | 1,352 | 1,322 | 1,322 | -3 | -0.2% | 800 |
| 2022/01/21 | 1,350 | 1,350 | 1,321 | 1,325 | -45 | -3.3% | 1,100 |
| 2022/01/20 | 1,373 | 1,373 | 1,370 | 1,370 | +10 | +0.7% | 1,700 |
| 2022/01/19 | 1,360 | 1,365 | 1,350 | 1,360 | ±0 | ±0% | 600 |
| 2022/01/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 300 |
| 2022/01/17 | 1,340 | 1,360 | 1,321 | 1,360 | +22 | +1.6% | 1,100 |
| 2022/01/14 | 1,315 | 1,338 | 1,315 | 1,338 | +23 | +1.7% | 1,100 |
| 2022/01/13 | 1,316 | 1,318 | 1,302 | 1,315 | +37 | +2.9% | 3,400 |
| 2022/01/12 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 1,300 |
| 2022/01/11 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 100 |
| 2022/01/07 | 1,266 | 1,278 | 1,266 | 1,278 | - | - | 200 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 1,296 | 1,296 | 1,296 | 1,296 | +1 | +0.1% | 100 |
| 2022/01/04 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 100 |
| 2021/12/30 | 1,268 | 1,295 | 1,261 | 1,295 | -24 | -1.8% | 2,000 |
| 2021/12/29 | 1,310 | 1,341 | 1,300 | 1,319 | +44 | +3.5% | 3,400 |
| 2021/12/28 | 1,294 | 1,294 | 1,275 | 1,275 | +8 | +0.6% | 1,300 |
| 2021/12/27 | 1,286 | 1,288 | 1,256 | 1,267 | -2 | -0.2% | 1,600 |
| 2021/12/24 | 1,277 | 1,277 | 1,269 | 1,269 | -10 | -0.8% | 1,100 |
| 2021/12/23 | 1,282 | 1,289 | 1,275 | 1,279 | -3 | -0.2% | 800 |
| 2021/12/22 | 1,280 | 1,282 | 1,280 | 1,282 | -8 | -0.6% | 300 |
| 2021/12/21 | 1,278 | 1,290 | 1,270 | 1,290 | +16 | +1.3% | 3,600 |
| 2021/12/20 | 1,271 | 1,274 | 1,268 | 1,274 | +6 | +0.5% | 4,000 |
| 2021/12/17 | 1,260 | 1,271 | 1,260 | 1,268 | +13 | +1% | 1,000 |
851～
900
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
