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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,250 | 1,267 | 1,246 | 1,265 | +54 | +4.5% | 7,400 |
| 2021/07/19 | 1,200 | 1,230 | 1,200 | 1,211 | +11 | +0.9% | 1,800 |
| 2021/07/16 | 1,200 | 1,200 | 1,200 | 1,200 | +6 | +0.5% | 300 |
| 2021/07/15 | 1,196 | 1,200 | 1,194 | 1,194 | -2 | -0.2% | 1,000 |
| 2021/07/14 | 1,193 | 1,196 | 1,193 | 1,196 | +3 | +0.3% | 800 |
| 2021/07/13 | 1,181 | 1,193 | 1,172 | 1,193 | +12 | +1% | 2,300 |
| 2021/07/12 | 1,185 | 1,194 | 1,181 | 1,181 | -14 | -1.2% | 1,200 |
| 2021/07/09 | 1,185 | 1,195 | 1,185 | 1,195 | +4 | +0.3% | 600 |
| 2021/07/08 | 1,191 | 1,191 | 1,191 | 1,191 | - | - | 100 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 1,202 | 1,202 | 1,199 | 1,199 | ±0 | ±0% | 900 |
| 2021/07/05 | 1,186 | 1,199 | 1,186 | 1,199 | ±0 | ±0% | 600 |
| 2021/07/02 | 1,191 | 1,199 | 1,191 | 1,199 | -5 | -0.4% | 400 |
| 2021/07/01 | 1,204 | 1,204 | 1,204 | 1,204 | +10 | +0.8% | 100 |
| 2021/06/30 | 1,192 | 1,203 | 1,192 | 1,194 | -6 | -0.5% | 400 |
| 2021/06/29 | 1,198 | 1,200 | 1,195 | 1,200 | +7 | +0.6% | 700 |
| 2021/06/28 | 1,188 | 1,193 | 1,186 | 1,193 | +5 | +0.4% | 900 |
| 2021/06/25 | 1,193 | 1,193 | 1,188 | 1,188 | -5 | -0.4% | 600 |
| 2021/06/24 | 1,199 | 1,200 | 1,190 | 1,193 | -6 | -0.5% | 1,500 |
| 2021/06/23 | 1,191 | 1,199 | 1,191 | 1,199 | -1 | -0.1% | 400 |
| 2021/06/22 | 1,190 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 3,900 |
| 2021/06/21 | 1,226 | 1,230 | 1,190 | 1,190 | -36 | -2.9% | 6,700 |
| 2021/06/18 | 1,240 | 1,240 | 1,223 | 1,226 | -14 | -1.1% | 1,300 |
| 2021/06/17 | 1,223 | 1,240 | 1,223 | 1,240 | +4 | +0.3% | 700 |
| 2021/06/16 | 1,235 | 1,236 | 1,235 | 1,236 | +2 | +0.2% | 300 |
| 2021/06/15 | 1,243 | 1,243 | 1,218 | 1,234 | -17 | -1.4% | 1,100 |
| 2021/06/14 | 1,251 | 1,253 | 1,251 | 1,251 | ±0 | ±0% | 700 |
| 2021/06/11 | 1,248 | 1,259 | 1,236 | 1,251 | +21 | +1.7% | 1,300 |
| 2021/06/10 | 1,231 | 1,231 | 1,230 | 1,230 | -18 | -1.4% | 200 |
| 2021/06/09 | 1,240 | 1,248 | 1,240 | 1,248 | +8 | +0.6% | 1,400 |
| 2021/06/08 | 1,232 | 1,240 | 1,227 | 1,240 | -9 | -0.7% | 500 |
| 2021/06/07 | 1,233 | 1,249 | 1,233 | 1,249 | +25 | +2% | 800 |
| 2021/06/04 | 1,224 | 1,224 | 1,224 | 1,224 | -2 | -0.2% | 100 |
| 2021/06/03 | 1,229 | 1,233 | 1,206 | 1,226 | +18 | +1.5% | 1,500 |
| 2021/06/02 | 1,211 | 1,211 | 1,208 | 1,208 | -12 | -1% | 700 |
| 2021/06/01 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 200 |
| 2021/05/31 | 1,226 | 1,240 | 1,226 | 1,240 | +14 | +1.1% | 300 |
| 2021/05/28 | 1,235 | 1,250 | 1,220 | 1,226 | -11 | -0.9% | 1,000 |
| 2021/05/27 | 1,242 | 1,254 | 1,237 | 1,237 | -10 | -0.8% | 500 |
| 2021/05/26 | 1,267 | 1,267 | 1,247 | 1,247 | -5 | -0.4% | 200 |
| 2021/05/25 | 1,267 | 1,267 | 1,252 | 1,252 | +5 | +0.4% | 500 |
| 2021/05/24 | 1,240 | 1,247 | 1,213 | 1,247 | +26 | +2.1% | 1,400 |
| 2021/05/21 | 1,293 | 1,293 | 1,181 | 1,221 | -76 | -5.9% | 7,400 |
| 2021/05/20 | 1,290 | 1,310 | 1,251 | 1,297 | +54 | +4.3% | 2,900 |
| 2021/05/19 | 1,274 | 1,274 | 1,238 | 1,243 | -42 | -3.3% | 2,400 |
| 2021/05/18 | 1,244 | 1,286 | 1,226 | 1,285 | +59 | +4.8% | 3,800 |
| 2021/05/17 | 1,227 | 1,230 | 1,226 | 1,226 | -22 | -1.8% | 1,300 |
| 2021/05/14 | 1,203 | 1,255 | 1,203 | 1,248 | +45 | +3.7% | 1,100 |
| 2021/05/13 | 1,226 | 1,254 | 1,203 | 1,203 | -51 | -4.1% | 2,800 |
| 2021/05/12 | 1,250 | 1,254 | 1,215 | 1,254 | -1 | -0.1% | 7,300 |
1001～
1050
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 | 8,700円 | +5.8% | +8.5% | 1.15% | 14.89倍 | 1.12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
