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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 1,700 | 1,730 | 1,664 | 1,720 | +53 | +3.2% | 4,300 |
| 2018/02/16 | 1,664 | 1,735 | 1,664 | 1,667 | +7 | +0.4% | 4,100 |
| 2018/02/15 | 1,592 | 1,770 | 1,554 | 1,660 | +88 | +5.6% | 5,300 |
| 2018/02/14 | 1,640 | 1,644 | 1,554 | 1,572 | -78 | -4.7% | 9,300 |
| 2018/02/13 | 1,660 | 1,728 | 1,650 | 1,650 | -50 | -2.9% | 7,100 |
| 2018/02/09 | 1,583 | 1,702 | 1,583 | 1,700 | -43 | -2.5% | 14,000 |
| 2018/02/08 | 1,850 | 1,885 | 1,740 | 1,743 | -82 | -4.5% | 12,300 |
| 2018/02/07 | 1,850 | 1,968 | 1,825 | 1,825 | -13 | -0.7% | 7,300 |
| 2018/02/06 | 1,804 | 1,840 | 1,719 | 1,838 | -120 | -6.1% | 17,900 |
| 2018/02/05 | 1,979 | 1,979 | 1,926 | 1,958 | -67 | -3.3% | 8,600 |
| 2018/02/02 | 2,030 | 2,051 | 1,990 | 2,025 | -33 | -1.6% | 4,600 |
| 2018/02/01 | 2,022 | 2,065 | 2,015 | 2,058 | +6 | +0.3% | 6,200 |
| 2018/01/31 | 2,091 | 2,093 | 2,021 | 2,052 | -12 | -0.6% | 5,800 |
| 2018/01/30 | 2,040 | 2,100 | 2,038 | 2,064 | +7 | +0.3% | 6,500 |
| 2018/01/29 | 2,020 | 2,105 | 2,020 | 2,057 | +36 | +1.8% | 14,100 |
| 2018/01/26 | 2,006 | 2,029 | 1,993 | 2,021 | +21 | +1.1% | 12,900 |
| 2018/01/25 | 1,971 | 2,000 | 1,971 | 2,000 | +10 | +0.5% | 5,200 |
| 2018/01/24 | 1,950 | 1,998 | 1,950 | 1,990 | +50 | +2.6% | 9,300 |
| 2018/01/23 | 1,904 | 1,973 | 1,904 | 1,940 | +30 | +1.6% | 7,900 |
| 2018/01/22 | 1,915 | 1,928 | 1,900 | 1,910 | +5 | +0.3% | 4,800 |
| 2018/01/19 | 1,880 | 1,910 | 1,869 | 1,905 | +24 | +1.3% | 5,200 |
| 2018/01/18 | 1,899 | 1,900 | 1,881 | 1,881 | -13 | -0.7% | 5,300 |
| 2018/01/17 | 1,893 | 1,897 | 1,870 | 1,894 | -6 | -0.3% | 6,500 |
| 2018/01/16 | 1,905 | 1,905 | 1,895 | 1,900 | -5 | -0.3% | 2,000 |
| 2018/01/15 | 1,925 | 1,925 | 1,876 | 1,905 | +9 | +0.5% | 10,200 |
| 2018/01/12 | 1,875 | 1,896 | 1,874 | 1,896 | +13 | +0.7% | 4,600 |
| 2018/01/11 | 1,892 | 1,900 | 1,880 | 1,883 | -9 | -0.5% | 8,000 |
| 2018/01/10 | 1,896 | 1,910 | 1,850 | 1,892 | -4 | -0.2% | 13,900 |
| 2018/01/09 | 1,940 | 1,945 | 1,875 | 1,896 | -10 | -0.5% | 11,100 |
| 2018/01/05 | 1,863 | 1,929 | 1,861 | 1,906 | +45 | +2.4% | 9,800 |
| 2018/01/04 | 1,862 | 1,900 | 1,855 | 1,861 | +6 | +0.3% | 12,700 |
| 2017/12/29 | 1,865 | 1,865 | 1,841 | 1,855 | -4 | -0.2% | 3,700 |
| 2017/12/28 | 1,865 | 1,867 | 1,846 | 1,859 | +4 | +0.2% | 6,400 |
| 2017/12/27 | 1,873 | 1,895 | 1,835 | 1,855 | -1,810 | -49.4% | 12,800 |
| 2017/12/26 | 3,745 | 3,745 | 3,640 | 3,665 | -90 | -2.4% | 13,700 |
| 2017/12/25 | 3,860 | 3,860 | 3,755 | 3,755 | -105 | -2.7% | 6,400 |
| 2017/12/22 | 3,945 | 3,945 | 3,860 | 3,860 | -5 | -0.1% | 3,500 |
| 2017/12/21 | 3,930 | 3,950 | 3,855 | 3,865 | -65 | -1.7% | 5,700 |
| 2017/12/20 | 3,985 | 3,985 | 3,910 | 3,930 | -5 | -0.1% | 5,400 |
| 2017/12/19 | 4,000 | 4,045 | 3,900 | 3,935 | -50 | -1.3% | 5,700 |
| 2017/12/18 | 4,045 | 4,180 | 3,980 | 3,985 | -5 | -0.1% | 13,200 |
| 2017/12/15 | 3,850 | 3,990 | 3,790 | 3,990 | +190 | +5% | 14,400 |
| 2017/12/14 | 3,800 | 3,880 | 3,800 | 3,800 | ±0 | ±0% | 3,200 |
| 2017/12/13 | 3,830 | 3,830 | 3,760 | 3,800 | +40 | +1.1% | 1,500 |
| 2017/12/12 | 3,805 | 3,805 | 3,715 | 3,760 | +30 | +0.8% | 2,200 |
| 2017/12/11 | 3,740 | 3,745 | 3,690 | 3,730 | +15 | +0.4% | 2,100 |
| 2017/12/08 | 3,810 | 3,810 | 3,700 | 3,715 | +45 | +1.2% | 2,200 |
| 2017/12/07 | 3,700 | 3,730 | 3,670 | 3,670 | -30 | -0.8% | 2,700 |
| 2017/12/06 | 3,745 | 3,770 | 3,700 | 3,700 | -55 | -1.5% | 2,500 |
| 2017/12/05 | 3,780 | 3,780 | 3,740 | 3,755 | -15 | -0.4% | 3,100 |
1851～
1900
件表示中 / 2134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 | 81,200円 | +18.5% | +33.6% | 3.39% | 6.49倍 | 0.82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 |
| 大英産業 | 106,300円 | +5.8% | +42.5% | 2.26% | 6.18倍 | 0.44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 |
| ＭＴジェネック | 326,500円 | +26.6% | +38.5% | 1.23% | 9.32倍 | 0.85倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
| 東武住販 | 114,000円 | -4.7% | -25.0% | 3.51% | 12.36倍 | 0.70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 |
| アールエイジ | 90,200円 | -32.3% | -57.0% | 3.99% | 12.31倍 | 0.61倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
市場注目の銘柄
チャート関連のコラム
