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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 3,805 | 3,805 | 3,740 | 3,770 | +30 | +0.8% | 2,200 |
| 2017/12/01 | 3,800 | 3,820 | 3,715 | 3,740 | -60 | -1.6% | 2,300 |
| 2017/11/30 | 3,895 | 3,895 | 3,770 | 3,800 | -100 | -2.6% | 6,100 |
| 2017/11/29 | 3,890 | 3,900 | 3,835 | 3,900 | -25 | -0.6% | 5,300 |
| 2017/11/28 | 3,855 | 3,940 | 3,830 | 3,925 | +100 | +2.6% | 9,700 |
| 2017/11/27 | 3,860 | 3,860 | 3,820 | 3,825 | +5 | +0.1% | 4,100 |
| 2017/11/24 | 3,750 | 3,860 | 3,750 | 3,820 | +120 | +3.2% | 8,800 |
| 2017/11/22 | 3,800 | 3,800 | 3,690 | 3,700 | +125 | +3.5% | 4,100 |
| 2017/11/21 | 3,595 | 3,800 | 3,575 | 3,575 | -20 | -0.6% | 6,600 |
| 2017/11/20 | 3,605 | 3,615 | 3,500 | 3,595 | +130 | +3.8% | 5,000 |
| 2017/11/17 | 3,465 | 3,490 | 3,375 | 3,465 | +15 | +0.4% | 2,800 |
| 2017/11/16 | 3,435 | 3,450 | 3,430 | 3,450 | +95 | +2.8% | 400 |
| 2017/11/15 | 3,485 | 3,485 | 3,355 | 3,355 | -145 | -4.1% | 2,800 |
| 2017/11/14 | 3,600 | 3,600 | 3,490 | 3,500 | -150 | -4.1% | 4,100 |
| 2017/11/13 | 3,660 | 3,690 | 3,630 | 3,650 | -10 | -0.3% | 2,200 |
| 2017/11/10 | 3,750 | 3,750 | 3,605 | 3,660 | -105 | -2.8% | 13,600 |
| 2017/11/09 | 3,400 | 4,100 | 3,330 | 3,765 | +340 | +9.9% | 33,800 |
| 2017/11/08 | 3,530 | 3,535 | 3,410 | 3,425 | -105 | -3% | 3,700 |
| 2017/11/07 | 3,535 | 3,535 | 3,490 | 3,530 | +25 | +0.7% | 2,300 |
| 2017/11/06 | 3,560 | 3,560 | 3,480 | 3,505 | +85 | +2.5% | 3,600 |
| 2017/11/02 | 3,345 | 3,540 | 3,345 | 3,420 | +75 | +2.2% | 6,900 |
| 2017/11/01 | 3,340 | 3,345 | 3,340 | 3,345 | +15 | +0.5% | 700 |
| 2017/10/31 | 3,320 | 3,340 | 3,315 | 3,330 | -35 | -1% | 800 |
| 2017/10/30 | 3,395 | 3,400 | 3,305 | 3,365 | -30 | -0.9% | 1,700 |
| 2017/10/27 | 3,390 | 3,395 | 3,390 | 3,395 | -5 | -0.1% | 200 |
| 2017/10/26 | 3,430 | 3,430 | 3,400 | 3,400 | -40 | -1.2% | 800 |
| 2017/10/25 | 3,445 | 3,450 | 3,415 | 3,440 | +15 | +0.4% | 800 |
| 2017/10/24 | 3,410 | 3,455 | 3,390 | 3,425 | +25 | +0.7% | 2,500 |
| 2017/10/23 | 3,385 | 3,420 | 3,350 | 3,400 | +15 | +0.4% | 3,000 |
| 2017/10/20 | 3,420 | 3,425 | 3,385 | 3,385 | -60 | -1.7% | 2,000 |
| 2017/10/19 | 3,400 | 3,445 | 3,400 | 3,445 | +45 | +1.3% | 500 |
| 2017/10/18 | 3,450 | 3,455 | 3,400 | 3,400 | ±0 | ±0% | 1,900 |
| 2017/10/17 | 3,385 | 3,400 | 3,385 | 3,400 | ±0 | ±0% | 500 |
| 2017/10/16 | 3,430 | 3,430 | 3,400 | 3,400 | -30 | -0.9% | 2,500 |
| 2017/10/13 | 3,540 | 3,540 | 3,430 | 3,430 | -110 | -3.1% | 2,300 |
| 2017/10/12 | 3,535 | 3,550 | 3,535 | 3,540 | +5 | +0.1% | 900 |
| 2017/10/11 | 3,500 | 3,535 | 3,500 | 3,535 | +30 | +0.9% | 2,100 |
| 2017/10/10 | 3,495 | 3,590 | 3,495 | 3,505 | +75 | +2.2% | 2,800 |
| 2017/10/06 | 3,460 | 3,460 | 3,430 | 3,430 | -30 | -0.9% | 800 |
| 2017/10/05 | 3,460 | 3,460 | 3,455 | 3,460 | ±0 | ±0% | 1,300 |
| 2017/10/04 | 3,395 | 3,460 | 3,395 | 3,460 | -5 | -0.1% | 300 |
| 2017/10/03 | 3,400 | 3,470 | 3,400 | 3,465 | +5 | +0.1% | 700 |
| 2017/10/02 | 3,400 | 3,460 | 3,400 | 3,460 | +75 | +2.2% | 600 |
| 2017/09/29 | 3,455 | 3,490 | 3,385 | 3,385 | -70 | -2% | 800 |
| 2017/09/28 | 3,390 | 3,455 | 3,390 | 3,455 | +50 | +1.5% | 1,000 |
| 2017/09/27 | 3,340 | 3,405 | 3,335 | 3,405 | +50 | +1.5% | 1,200 |
| 2017/09/26 | 3,365 | 3,370 | 3,350 | 3,355 | +55 | +1.7% | 2,100 |
| 2017/09/25 | 3,265 | 3,315 | 3,265 | 3,300 | +5 | +0.2% | 2,600 |
| 2017/09/22 | 3,245 | 3,295 | 3,180 | 3,295 | +55 | +1.7% | 2,300 |
| 2017/09/21 | 3,400 | 3,400 | 3,200 | 3,240 | -140 | -4.1% | 4,200 |
1901～
1950
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
