フォーシーズＨＤ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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 485 | 489 | 485 | 487 | +1 | +0.2% | 10,800 |
| 2022/09/21 | 486 | 487 | 485 | 486 | ±0 | ±0% | 5,000 |
| 2022/09/20 | 488 | 488 | 486 | 486 | -2 | -0.4% | 6,700 |
| 2022/09/16 | 487 | 488 | 485 | 488 | +1 | +0.2% | 4,900 |
| 2022/09/15 | 486 | 488 | 485 | 487 | ±0 | ±0% | 4,400 |
| 2022/09/14 | 486 | 488 | 486 | 487 | ±0 | ±0% | 5,700 |
| 2022/09/13 | 485 | 488 | 485 | 487 | +1 | +0.2% | 4,600 |
| 2022/09/12 | 487 | 488 | 485 | 486 | -1 | -0.2% | 6,600 |
| 2022/09/09 | 486 | 487 | 484 | 487 | +1 | +0.2% | 4,100 |
| 2022/09/08 | 484 | 486 | 484 | 486 | ±0 | ±0% | 3,300 |
| 2022/09/07 | 487 | 487 | 483 | 486 | +2 | +0.4% | 7,100 |
| 2022/09/06 | 483 | 487 | 483 | 484 | -1 | -0.2% | 5,800 |
| 2022/09/05 | 484 | 485 | 483 | 485 | ±0 | ±0% | 5,500 |
| 2022/09/02 | 483 | 485 | 483 | 485 | +2 | +0.4% | 3,100 |
| 2022/09/01 | 486 | 486 | 483 | 483 | -3 | -0.6% | 4,000 |
| 2022/08/31 | 483 | 487 | 483 | 486 | +3 | +0.6% | 8,500 |
| 2022/08/30 | 486 | 487 | 482 | 483 | +1 | +0.2% | 6,400 |
| 2022/08/29 | 485 | 487 | 482 | 482 | -5 | -1% | 10,500 |
| 2022/08/26 | 484 | 487 | 483 | 487 | +4 | +0.8% | 4,500 |
| 2022/08/25 | 483 | 485 | 483 | 483 | -2 | -0.4% | 2,000 |
| 2022/08/24 | 483 | 486 | 482 | 485 | +2 | +0.4% | 3,000 |
| 2022/08/23 | 483 | 484 | 482 | 483 | ±0 | ±0% | 1,900 |
| 2022/08/22 | 483 | 484 | 482 | 483 | -1 | -0.2% | 3,200 |
| 2022/08/19 | 483 | 484 | 482 | 484 | ±0 | ±0% | 1,500 |
| 2022/08/18 | 482 | 484 | 481 | 484 | +2 | +0.4% | 3,800 |
| 2022/08/17 | 484 | 484 | 482 | 482 | -1 | -0.2% | 3,500 |
| 2022/08/16 | 484 | 484 | 480 | 483 | +2 | +0.4% | 5,900 |
| 2022/08/15 | 481 | 486 | 481 | 481 | ±0 | ±0% | 6,100 |
| 2022/08/12 | 487 | 487 | 481 | 481 | -1 | -0.2% | 9,100 |
| 2022/08/10 | 483 | 484 | 482 | 482 | -1 | -0.2% | 3,700 |
| 2022/08/09 | 484 | 486 | 482 | 483 | -2 | -0.4% | 3,100 |
| 2022/08/08 | 485 | 485 | 485 | 485 | ±0 | ±0% | 1,500 |
| 2022/08/05 | 482 | 486 | 482 | 485 | +1 | +0.2% | 4,000 |
| 2022/08/04 | 486 | 487 | 484 | 484 | -2 | -0.4% | 1,600 |
| 2022/08/03 | 483 | 486 | 483 | 486 | +2 | +0.4% | 4,600 |
| 2022/08/02 | 485 | 486 | 484 | 484 | -1 | -0.2% | 2,800 |
| 2022/08/01 | 486 | 488 | 485 | 485 | -4 | -0.8% | 5,300 |
| 2022/07/29 | 484 | 494 | 483 | 489 | +5 | +1% | 8,900 |
| 2022/07/28 | 485 | 490 | 483 | 484 | -5 | -1% | 9,300 |
| 2022/07/27 | 488 | 489 | 485 | 489 | +1 | +0.2% | 3,600 |
| 2022/07/26 | 488 | 488 | 484 | 488 | +3 | +0.6% | 4,800 |
| 2022/07/25 | 484 | 487 | 484 | 485 | +1 | +0.2% | 3,400 |
| 2022/07/22 | 485 | 487 | 484 | 484 | -1 | -0.2% | 2,400 |
| 2022/07/21 | 485 | 488 | 484 | 485 | ±0 | ±0% | 3,300 |
| 2022/07/20 | 483 | 487 | 483 | 485 | -2 | -0.4% | 3,800 |
| 2022/07/19 | 485 | 487 | 484 | 487 | +2 | +0.4% | 2,400 |
| 2022/07/15 | 488 | 488 | 485 | 485 | +1 | +0.2% | 1,600 |
| 2022/07/14 | 488 | 488 | 484 | 484 | -1 | -0.2% | 5,000 |
| 2022/07/13 | 486 | 488 | 485 | 485 | -1 | -0.2% | 3,400 |
| 2022/07/12 | 485 | 488 | 485 | 486 | -1 | -0.2% | 1,700 |
501～
550
件表示中 / 5103件
類似銘柄と比較する
現在ご覧いただいている「フォーシーズＨ」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 |
|---|---|---|---|---|---|---|---|---|
| フォーシーズＨ | 48,100円 | +30.6% | - | 0.00% | 254.50倍 | 10.99倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はＥＣ強化中 |
| ティーライフ | 115,600円 | -0.9% | +15.1% | 3.46% | 11.65倍 | 0.79倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| 一家ＨＤ | 68,100円 | +15.1% | +58.4% | 0.00% | 22.19倍 | 4.71倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| ヴィアＨＤ | 10,500円 | +3.1% | +48.6% | 0.00% | 21.34倍 | -1.27倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| ミサワ | 66,500円 | +10.1% | +293.8% | 1.20% | 36.80倍 | 1.55倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
市場注目の銘柄
チャート関連のコラム
