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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,165 | 4,200 | 4,130 | 4,130 | -10 | -0.2% | 1,700 |
| 2017/05/09 | 4,180 | 4,250 | 4,115 | 4,140 | -85 | -2% | 2,600 |
| 2017/05/08 | 4,260 | 4,280 | 4,225 | 4,225 | +25 | +0.6% | 2,500 |
| 2017/05/02 | 4,200 | 4,200 | 4,130 | 4,200 | +30 | +0.7% | 6,200 |
| 2017/05/01 | 4,080 | 4,180 | 4,025 | 4,170 | +60 | +1.5% | 3,800 |
| 2017/04/28 | 4,005 | 4,110 | 3,995 | 4,110 | +105 | +2.6% | 3,800 |
| 2017/04/27 | 3,915 | 4,010 | 3,915 | 4,005 | +90 | +2.3% | 3,000 |
| 2017/04/26 | 3,945 | 3,960 | 3,890 | 3,915 | -30 | -0.8% | 2,800 |
| 2017/04/25 | 3,915 | 3,945 | 3,910 | 3,945 | +100 | +2.6% | 700 |
| 2017/04/24 | 4,000 | 4,005 | 3,820 | 3,845 | -120 | -3% | 3,000 |
| 2017/04/21 | 3,965 | 4,020 | 3,900 | 3,965 | -35 | -0.9% | 4,500 |
| 2017/04/20 | 3,820 | 4,000 | 3,665 | 4,000 | +180 | +4.7% | 6,000 |
| 2017/04/19 | 3,890 | 3,920 | 3,800 | 3,820 | -10 | -0.3% | 5,000 |
| 2017/04/18 | 3,635 | 3,865 | 3,635 | 3,830 | +160 | +4.4% | 5,000 |
| 2017/04/17 | 3,300 | 3,860 | 3,300 | 3,670 | +370 | +11.2% | 9,300 |
| 2017/04/14 | 3,475 | 3,475 | 3,280 | 3,300 | -285 | -7.9% | 17,100 |
| 2017/04/13 | 3,410 | 3,770 | 3,295 | 3,585 | -15 | -0.4% | 16,100 |
| 2017/04/12 | 3,750 | 3,760 | 3,600 | 3,600 | -300 | -7.7% | 7,500 |
| 2017/04/11 | 3,840 | 3,900 | 3,840 | 3,900 | +35 | +0.9% | 1,900 |
| 2017/04/10 | 3,930 | 3,930 | 3,850 | 3,865 | -40 | -1% | 1,900 |
| 2017/04/07 | 3,840 | 4,000 | 3,800 | 3,905 | +45 | +1.2% | 8,800 |
| 2017/04/06 | 4,090 | 4,090 | 3,860 | 3,860 | -230 | -5.6% | 6,600 |
| 2017/04/05 | 4,065 | 4,220 | 4,040 | 4,090 | -60 | -1.4% | 4,800 |
| 2017/04/04 | 4,305 | 4,305 | 4,000 | 4,150 | -60 | -1.4% | 9,800 |
| 2017/04/03 | 4,400 | 4,420 | 4,205 | 4,210 | -170 | -3.9% | 7,400 |
| 2017/03/31 | 4,305 | 4,380 | 4,265 | 4,380 | +100 | +2.3% | 7,500 |
| 2017/03/30 | 4,385 | 4,385 | 4,280 | 4,280 | -105 | -2.4% | 4,200 |
| 2017/03/29 | 4,245 | 4,440 | 4,245 | 4,385 | ±0 | ±0% | 4,800 |
| 2017/03/28 | 4,355 | 4,390 | 4,315 | 4,385 | +40 | +0.9% | 4,300 |
| 2017/03/27 | 4,485 | 4,600 | 4,345 | 4,345 | -135 | -3% | 9,600 |
| 2017/03/24 | 4,335 | 4,480 | 4,335 | 4,480 | +130 | +3% | 4,200 |
| 2017/03/23 | 4,270 | 4,350 | 4,270 | 4,350 | +25 | +0.6% | 3,200 |
| 2017/03/22 | 4,330 | 4,330 | 4,230 | 4,325 | -20 | -0.5% | 6,700 |
| 2017/03/21 | 4,245 | 4,345 | 4,230 | 4,345 | ±0 | ±0% | 6,700 |
| 2017/03/17 | 4,460 | 4,460 | 4,325 | 4,345 | -70 | -1.6% | 5,800 |
| 2017/03/16 | 4,240 | 4,415 | 4,200 | 4,415 | +165 | +3.9% | 6,600 |
| 2017/03/15 | 4,460 | 4,535 | 4,200 | 4,250 | -280 | -6.2% | 15,500 |
| 2017/03/14 | 4,495 | 4,540 | 4,365 | 4,530 | -35 | -0.8% | 16,900 |
| 2017/03/13 | 4,665 | 4,700 | 4,520 | 4,565 | -205 | -4.3% | 26,400 |
| 2017/03/10 | 4,520 | 4,770 | 4,510 | 4,770 | +285 | +6.4% | 39,400 |
| 2017/03/09 | 4,450 | 4,530 | 4,435 | 4,485 | +45 | +1% | 8,600 |
| 2017/03/08 | 4,455 | 4,500 | 4,440 | 4,440 | -60 | -1.3% | 8,100 |
| 2017/03/07 | 4,475 | 4,550 | 4,455 | 4,500 | +30 | +0.7% | 12,000 |
| 2017/03/06 | 4,570 | 4,570 | 4,465 | 4,470 | -30 | -0.7% | 9,400 |
| 2017/03/03 | 4,565 | 4,565 | 4,415 | 4,500 | -65 | -1.4% | 7,100 |
| 2017/03/02 | 4,500 | 4,600 | 4,480 | 4,565 | +50 | +1.1% | 22,900 |
| 2017/03/01 | 4,355 | 4,520 | 4,270 | 4,515 | +245 | +5.7% | 22,700 |
| 2017/02/28 | 4,390 | 4,390 | 4,210 | 4,270 | -50 | -1.2% | 15,800 |
| 2017/02/27 | 4,420 | 4,455 | 4,280 | 4,320 | -140 | -3.1% | 22,900 |
| 2017/02/24 | 4,330 | 4,630 | 4,320 | 4,460 | +75 | +1.7% | 35,200 |
1951～
2000
件表示中 / 2042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 | 62,800円 | +5.1% | +137.0% | 4.38% | 4.57倍 | 0.68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 |
| アールエイジ | 82,300円 | -32.3% | -57.0% | 4.37% | 11.24倍 | 0.57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 |
| ウッドフレンス | 171,700円 | -32.0% | - | 0.00% | - | 0.75倍 |
|
名古屋圏地盤に戸建て分譲、注文住宅を展開。建設資材の製造販売も。県営ゴルフ場運営受託 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ストライダース | 25,800円 | +0.3% | +38.6% | 1.94% | 20.92倍 | 0.88倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
