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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 1,318 | 1,364 | 1,300 | 1,348 | +60 | +4.7% | 5,500 |
| 2018/06/19 | 1,259 | 1,300 | 1,259 | 1,288 | +22 | +1.7% | 14,100 |
| 2018/06/18 | 1,278 | 1,282 | 1,266 | 1,266 | -19 | -1.5% | 3,600 |
| 2018/06/15 | 1,299 | 1,301 | 1,285 | 1,285 | -6 | -0.5% | 3,400 |
| 2018/06/14 | 1,288 | 1,292 | 1,285 | 1,291 | +6 | +0.5% | 700 |
| 2018/06/13 | 1,290 | 1,291 | 1,278 | 1,285 | -5 | -0.4% | 1,800 |
| 2018/06/12 | 1,285 | 1,297 | 1,285 | 1,290 | +6 | +0.5% | 1,200 |
| 2018/06/11 | 1,301 | 1,301 | 1,258 | 1,284 | -18 | -1.4% | 8,100 |
| 2018/06/08 | 1,295 | 1,302 | 1,295 | 1,302 | +7 | +0.5% | 4,300 |
| 2018/06/07 | 1,305 | 1,310 | 1,265 | 1,295 | -37 | -2.8% | 14,100 |
| 2018/06/06 | 1,350 | 1,350 | 1,332 | 1,332 | -18 | -1.3% | 7,000 |
| 2018/06/05 | 1,362 | 1,363 | 1,342 | 1,350 | -12 | -0.9% | 3,000 |
| 2018/06/04 | 1,410 | 1,410 | 1,340 | 1,362 | -62 | -4.4% | 14,600 |
| 2018/06/01 | 1,428 | 1,429 | 1,420 | 1,424 | -21 | -1.5% | 5,700 |
| 2018/05/31 | 1,461 | 1,461 | 1,430 | 1,445 | -16 | -1.1% | 1,600 |
| 2018/05/30 | 1,463 | 1,484 | 1,461 | 1,461 | -15 | -1% | 1,200 |
| 2018/05/29 | 1,520 | 1,520 | 1,476 | 1,476 | -39 | -2.6% | 3,200 |
| 2018/05/28 | 1,501 | 1,534 | 1,501 | 1,515 | +14 | +0.9% | 2,200 |
| 2018/05/25 | 1,539 | 1,539 | 1,501 | 1,501 | -2 | -0.1% | 2,500 |
| 2018/05/24 | 1,496 | 1,518 | 1,496 | 1,503 | +9 | +0.6% | 1,500 |
| 2018/05/23 | 1,463 | 1,495 | 1,463 | 1,494 | +32 | +2.2% | 9,900 |
| 2018/05/22 | 1,481 | 1,494 | 1,461 | 1,462 | -33 | -2.2% | 6,500 |
| 2018/05/21 | 1,527 | 1,527 | 1,481 | 1,495 | -27 | -1.8% | 8,800 |
| 2018/05/18 | 1,551 | 1,554 | 1,522 | 1,522 | -8 | -0.5% | 1,900 |
| 2018/05/17 | 1,536 | 1,536 | 1,530 | 1,530 | +8 | +0.5% | 3,800 |
| 2018/05/16 | 1,616 | 1,621 | 1,522 | 1,522 | -118 | -7.2% | 5,900 |
| 2018/05/15 | 1,670 | 1,670 | 1,626 | 1,640 | -100 | -5.7% | 6,700 |
| 2018/05/14 | 1,740 | 1,751 | 1,728 | 1,740 | ±0 | ±0% | 3,700 |
| 2018/05/11 | 1,740 | 1,750 | 1,731 | 1,740 | +12 | +0.7% | 3,000 |
| 2018/05/10 | 1,728 | 1,728 | 1,728 | 1,728 | ±0 | ±0% | 100 |
| 2018/05/09 | 1,730 | 1,730 | 1,728 | 1,728 | -5 | -0.3% | 200 |
| 2018/05/08 | 1,732 | 1,733 | 1,703 | 1,733 | +3 | +0.2% | 3,400 |
| 2018/05/07 | 1,726 | 1,730 | 1,726 | 1,730 | +19 | +1.1% | 600 |
| 2018/05/02 | 1,714 | 1,714 | 1,690 | 1,711 | +19 | +1.1% | 900 |
| 2018/05/01 | 1,706 | 1,710 | 1,690 | 1,692 | -38 | -2.2% | 2,700 |
| 2018/04/27 | 1,721 | 1,730 | 1,711 | 1,730 | ±0 | ±0% | 1,300 |
| 2018/04/26 | 1,721 | 1,736 | 1,721 | 1,730 | +9 | +0.5% | 700 |
| 2018/04/25 | 1,743 | 1,743 | 1,721 | 1,721 | -18 | -1% | 600 |
| 2018/04/24 | 1,733 | 1,739 | 1,711 | 1,739 | +39 | +2.3% | 1,700 |
| 2018/04/23 | 1,749 | 1,749 | 1,700 | 1,700 | -19 | -1.1% | 3,400 |
| 2018/04/20 | 1,729 | 1,729 | 1,719 | 1,719 | +5 | +0.3% | 1,700 |
| 2018/04/19 | 1,712 | 1,714 | 1,712 | 1,714 | +2 | +0.1% | 600 |
| 2018/04/18 | 1,714 | 1,714 | 1,711 | 1,712 | -2 | -0.1% | 700 |
| 2018/04/17 | 1,710 | 1,730 | 1,678 | 1,714 | -1 | -0.1% | 800 |
| 2018/04/16 | 1,715 | 1,715 | 1,715 | 1,715 | -10 | -0.6% | 300 |
| 2018/04/13 | 1,725 | 1,725 | 1,725 | 1,725 | +35 | +2.1% | 100 |
| 2018/04/12 | 1,692 | 1,692 | 1,690 | 1,690 | -4 | -0.2% | 300 |
| 2018/04/11 | 1,696 | 1,696 | 1,694 | 1,694 | +23 | +1.4% | 400 |
| 2018/04/10 | 1,701 | 1,701 | 1,671 | 1,671 | -17 | -1% | 400 |
| 2018/04/09 | 1,676 | 1,688 | 1,670 | 1,688 | -13 | -0.8% | 1,400 |
1751～
1800
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
