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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 1,330 | 1,331 | 1,285 | 1,288 | -58 | -4.3% | 2,600 |
| 2021/10/04 | 1,366 | 1,366 | 1,346 | 1,346 | -9 | -0.7% | 700 |
| 2021/10/01 | 1,340 | 1,392 | 1,340 | 1,355 | +17 | +1.3% | 1,700 |
| 2021/09/30 | 1,340 | 1,346 | 1,338 | 1,338 | -2 | -0.1% | 700 |
| 2021/09/29 | 1,342 | 1,342 | 1,312 | 1,340 | -48 | -3.5% | 1,000 |
| 2021/09/28 | 1,397 | 1,398 | 1,388 | 1,388 | +12 | +0.9% | 1,400 |
| 2021/09/27 | 1,394 | 1,400 | 1,363 | 1,376 | +21 | +1.5% | 1,900 |
| 2021/09/24 | 1,336 | 1,365 | 1,335 | 1,355 | +25 | +1.9% | 7,200 |
| 2021/09/22 | 1,325 | 1,330 | 1,322 | 1,330 | +5 | +0.4% | 1,000 |
| 2021/09/21 | 1,301 | 1,325 | 1,300 | 1,325 | +20 | +1.5% | 1,900 |
| 2021/09/17 | 1,302 | 1,305 | 1,296 | 1,305 | +9 | +0.7% | 600 |
| 2021/09/16 | 1,295 | 1,305 | 1,295 | 1,296 | +6 | +0.5% | 1,100 |
| 2021/09/15 | 1,274 | 1,300 | 1,274 | 1,290 | -10 | -0.8% | 1,700 |
| 2021/09/14 | 1,270 | 1,300 | 1,270 | 1,300 | +37 | +2.9% | 2,800 |
| 2021/09/13 | 1,278 | 1,299 | 1,253 | 1,263 | +3 | +0.2% | 1,200 |
| 2021/09/10 | 1,284 | 1,284 | 1,253 | 1,260 | ±0 | ±0% | 1,600 |
| 2021/09/09 | 1,229 | 1,290 | 1,229 | 1,260 | +13 | +1% | 1,700 |
| 2021/09/08 | 1,246 | 1,247 | 1,246 | 1,247 | +7 | +0.6% | 300 |
| 2021/09/07 | 1,225 | 1,240 | 1,225 | 1,240 | +5 | +0.4% | 900 |
| 2021/09/06 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 200 |
| 2021/09/03 | 1,240 | 1,240 | 1,235 | 1,235 | - | - | 200 |
| 2021/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/01 | 1,250 | 1,255 | 1,240 | 1,240 | -1 | -0.1% | 3,300 |
| 2021/08/31 | 1,249 | 1,250 | 1,241 | 1,241 | +1 | +0.1% | 1,400 |
| 2021/08/30 | 1,240 | 1,255 | 1,240 | 1,240 | +11 | +0.9% | 2,100 |
| 2021/08/27 | 1,228 | 1,230 | 1,217 | 1,229 | -9 | -0.7% | 1,500 |
| 2021/08/26 | 1,241 | 1,241 | 1,224 | 1,238 | -17 | -1.4% | 500 |
| 2021/08/25 | 1,258 | 1,258 | 1,255 | 1,255 | +16 | +1.3% | 600 |
| 2021/08/24 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 100 |
| 2021/08/23 | 1,244 | 1,246 | 1,217 | 1,239 | ±0 | ±0% | 900 |
| 2021/08/20 | 1,250 | 1,250 | 1,228 | 1,239 | -3 | -0.2% | 1,100 |
| 2021/08/19 | 1,249 | 1,250 | 1,230 | 1,242 | -7 | -0.6% | 700 |
| 2021/08/18 | 1,249 | 1,249 | 1,249 | 1,249 | +9 | +0.7% | 100 |
| 2021/08/17 | 1,240 | 1,255 | 1,231 | 1,240 | +9 | +0.7% | 700 |
| 2021/08/16 | 1,214 | 1,231 | 1,211 | 1,231 | -11 | -0.9% | 800 |
| 2021/08/13 | 1,224 | 1,245 | 1,206 | 1,242 | -8 | -0.6% | 1,500 |
| 2021/08/12 | 1,248 | 1,260 | 1,240 | 1,250 | +2 | +0.2% | 2,800 |
| 2021/08/11 | 1,263 | 1,263 | 1,233 | 1,248 | -32 | -2.5% | 500 |
| 2021/08/10 | 1,220 | 1,280 | 1,220 | 1,280 | +60 | +4.9% | 13,700 |
| 2021/08/06 | 1,226 | 1,226 | 1,210 | 1,220 | -6 | -0.5% | 2,300 |
| 2021/08/05 | 1,226 | 1,226 | 1,226 | 1,226 | -12 | -1% | 200 |
| 2021/08/04 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 100 |
| 2021/08/03 | 1,225 | 1,243 | 1,217 | 1,238 | -9 | -0.7% | 800 |
| 2021/08/02 | 1,262 | 1,262 | 1,203 | 1,247 | -23 | -1.8% | 1,900 |
| 2021/07/30 | 1,262 | 1,270 | 1,261 | 1,270 | +8 | +0.6% | 1,000 |
| 2021/07/29 | 1,241 | 1,262 | 1,241 | 1,262 | +12 | +1% | 700 |
| 2021/07/28 | 1,260 | 1,260 | 1,250 | 1,250 | -32 | -2.5% | 200 |
| 2021/07/27 | 1,266 | 1,282 | 1,266 | 1,282 | +12 | +0.9% | 800 |
| 2021/07/26 | 1,335 | 1,335 | 1,251 | 1,270 | -25 | -1.9% | 2,000 |
| 2021/07/21 | 1,295 | 1,315 | 1,281 | 1,295 | +30 | +2.4% | 6,300 |
951～
1000
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 | 79,100円 | +18.5% | +33.6% | 3.48% | 6.32倍 | 0.80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 | 100,400円 | +5.8% | +42.5% | 2.39% | 5.84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 | 8,600円 | +5.8% | +8.5% | 1.16% | 14.72倍 | 1.10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 | 111,000円 | -4.7% | -25.0% | 3.60% | 12.04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
