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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 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 |
| 2017/02/23 | 4,580 | 4,880 | 4,380 | 4,385 | -85 | -1.9% | 126,600 |
| 2017/02/22 | 4,405 | 4,470 | 4,370 | 4,470 | +65 | +1.5% | 12,700 |
| 2017/02/21 | 4,455 | 4,520 | 4,365 | 4,405 | -65 | -1.5% | 20,900 |
| 2017/02/20 | 4,215 | 4,475 | 4,150 | 4,470 | +320 | +7.7% | 54,300 |
| 2017/02/17 | 4,085 | 4,230 | 4,085 | 4,150 | +55 | +1.3% | 14,300 |
| 2017/02/16 | 4,350 | 4,395 | 4,080 | 4,095 | -185 | -4.3% | 37,100 |
| 2017/02/15 | 4,120 | 4,280 | 3,960 | 4,280 | +165 | +4% | 49,900 |
| 2017/02/14 | 4,125 | 4,220 | 4,080 | 4,115 | -45 | -1.1% | 21,000 |
| 2017/02/13 | 4,310 | 4,325 | 4,115 | 4,160 | -110 | -2.6% | 34,300 |
| 2017/02/10 | 4,450 | 4,700 | 4,265 | 4,270 | -245 | -5.4% | 73,800 |
| 2017/02/09 | 4,595 | 4,665 | 4,350 | 4,515 | -230 | -4.8% | 110,400 |
| 2017/02/08 | 4,300 | 4,745 | 4,240 | 4,745 | +700 | +17.3% | 287,200 |
| 2017/02/07 | 4,350 | 4,470 | 4,030 | 4,045 | -175 | -4.1% | 177,800 |
| 2017/02/06 | 3,700 | 4,220 | 3,690 | 4,220 | +700 | +19.9% | 267,900 |
| 2017/02/03 | 3,640 | 3,645 | 3,400 | 3,520 | -80 | -2.2% | 27,500 |
| 2017/02/02 | 3,630 | 3,695 | 3,580 | 3,600 | -5 | -0.1% | 26,100 |
| 2017/02/01 | 3,525 | 3,680 | 3,500 | 3,605 | +80 | +2.3% | 28,400 |
| 2017/01/31 | 3,520 | 3,565 | 3,475 | 3,525 | -95 | -2.6% | 30,300 |
| 2017/01/30 | 3,550 | 3,650 | 3,490 | 3,620 | +150 | +4.3% | 38,200 |
| 2017/01/27 | 3,560 | 3,600 | 3,450 | 3,470 | -130 | -3.6% | 18,500 |
2001～
2050
件表示中 / 2072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 | 67,300円 | +18.5% | +33.6% | 4.09% | 5.38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 |
| マリオン | 36,300円 | +4.3% | +5.4% | 1.49% | 7.90倍 | 0.66倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
| アズ企画 | 237,300円 | +8.6% | +8.1% | 1.26% | 5.62倍 | 0.97倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| アールエイジ | 82,700円 | -32.3% | -57.0% | 4.35% | 11.29倍 | 0.56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
