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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 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 |
| 2017/01/26 | 3,590 | 3,635 | 3,505 | 3,600 | +50 | +1.4% | 20,600 |
| 2017/01/25 | 3,550 | 3,630 | 3,455 | 3,550 | ±0 | ±0% | 27,400 |
| 2017/01/24 | 3,495 | 3,550 | 3,470 | 3,550 | +100 | +2.9% | 19,800 |
| 2017/01/23 | 3,335 | 3,505 | 3,335 | 3,450 | +105 | +3.1% | 28,600 |
| 2017/01/20 | 3,340 | 3,405 | 3,290 | 3,345 | +35 | +1.1% | 17,100 |
| 2017/01/19 | 3,500 | 3,560 | 3,290 | 3,310 | -210 | -6% | 34,100 |
| 2017/01/18 | 3,545 | 3,625 | 3,415 | 3,520 | -120 | -3.3% | 52,000 |
| 2017/01/17 | 3,435 | 3,775 | 3,435 | 3,640 | +135 | +3.9% | 92,500 |
| 2017/01/16 | 3,560 | 4,070 | 3,485 | 3,505 | +80 | +2.3% | 310,400 |
| 2017/01/13 | 3,215 | 3,480 | 3,215 | 3,425 | +205 | +6.4% | 66,700 |
| 2017/01/12 | 3,200 | 3,250 | 3,180 | 3,220 | ±0 | ±0% | 15,100 |
| 2017/01/11 | 3,150 | 3,390 | 3,135 | 3,220 | +80 | +2.5% | 69,400 |
| 2017/01/10 | 3,140 | 3,210 | 3,105 | 3,140 | -15 | -0.5% | 16,700 |
| 2017/01/06 | 3,230 | 3,260 | 3,130 | 3,155 | -105 | -3.2% | 28,600 |
| 2017/01/05 | 3,305 | 3,330 | 3,205 | 3,260 | -40 | -1.2% | 47,500 |
| 2017/01/04 | 3,100 | 3,350 | 3,055 | 3,300 | +150 | +4.8% | 78,700 |
| 2016/12/30 | 3,225 | 3,395 | 3,150 | 3,150 | -95 | -2.9% | 104,100 |
| 2016/12/29 | 3,200 | 3,665 | 3,050 | 3,245 | +225 | +7.5% | 602,200 |
2051～
2100
件表示中 / 2104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 | 73,400円 | +18.5% | +33.6% | 3.75% | 5.87倍 | 0.74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 |
| ファンドクリＧ | 8,100円 | +5.8% | +8.5% | 1.23% | 13.87倍 | 1.04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 | 109,000円 | -4.7% | -25.0% | 3.67% | 11.82倍 | 0.67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 |
| エリアクエスト | 16,100円 | +3.1% | -22.7% | 1.86% | 25.80倍 | 2.02倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| ストライダース | 28,000円 | +2.7% | +5.9% | 1.79% | 39.55倍 | 1.01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
