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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 439 | 439 | 436 | 439 | ±0 | ±0% | 2,000 |
| 2022/11/15 | 437 | 439 | 437 | 439 | -1 | -0.2% | 1,000 |
| 2022/11/14 | 438 | 440 | 437 | 440 | +2 | +0.5% | 4,100 |
| 2022/11/11 | 439 | 440 | 438 | 438 | -1 | -0.2% | 2,800 |
| 2022/11/10 | 439 | 440 | 438 | 439 | -1 | -0.2% | 2,700 |
| 2022/11/09 | 440 | 442 | 439 | 440 | -1 | -0.2% | 3,200 |
| 2022/11/08 | 440 | 441 | 440 | 441 | ±0 | ±0% | 3,300 |
| 2022/11/07 | 442 | 442 | 439 | 441 | +3 | +0.7% | 4,100 |
| 2022/11/04 | 434 | 438 | 434 | 438 | +4 | +0.9% | 7,100 |
| 2022/11/02 | 435 | 435 | 432 | 434 | +4 | +0.9% | 4,300 |
| 2022/11/01 | 430 | 430 | 428 | 430 | +4 | +0.9% | 7,400 |
| 2022/10/31 | 425 | 430 | 425 | 426 | +1 | +0.2% | 5,900 |
| 2022/10/28 | 424 | 425 | 423 | 425 | ±0 | ±0% | 4,700 |
| 2022/10/27 | 425 | 426 | 425 | 425 | -1 | -0.2% | 4,400 |
| 2022/10/26 | 426 | 426 | 425 | 426 | ±0 | ±0% | 5,800 |
| 2022/10/25 | 426 | 427 | 426 | 426 | -2 | -0.5% | 3,900 |
| 2022/10/24 | 428 | 429 | 426 | 428 | +1 | +0.2% | 2,400 |
| 2022/10/21 | 429 | 429 | 426 | 427 | -3 | -0.7% | 3,600 |
| 2022/10/20 | 430 | 430 | 428 | 430 | ±0 | ±0% | 1,300 |
| 2022/10/19 | 427 | 430 | 426 | 430 | +1 | +0.2% | 4,000 |
| 2022/10/18 | 429 | 429 | 427 | 429 | ±0 | ±0% | 4,500 |
| 2022/10/17 | 428 | 429 | 428 | 429 | -1 | -0.2% | 5,100 |
| 2022/10/14 | 429 | 430 | 428 | 430 | ±0 | ±0% | 6,600 |
| 2022/10/13 | 432 | 432 | 429 | 430 | -2 | -0.5% | 5,800 |
| 2022/10/12 | 433 | 433 | 431 | 432 | -1 | -0.2% | 2,600 |
| 2022/10/11 | 433 | 433 | 430 | 433 | ±0 | ±0% | 9,900 |
| 2022/10/07 | 432 | 435 | 432 | 433 | -1 | -0.2% | 2,500 |
| 2022/10/06 | 432 | 434 | 432 | 434 | +2 | +0.5% | 4,700 |
| 2022/10/05 | 435 | 435 | 432 | 432 | -4 | -0.9% | 6,400 |
| 2022/10/04 | 435 | 436 | 433 | 436 | +2 | +0.5% | 7,000 |
| 2022/10/03 | 436 | 438 | 434 | 434 | -4 | -0.9% | 7,000 |
| 2022/09/30 | 441 | 445 | 438 | 438 | -3 | -0.7% | 10,800 |
| 2022/09/29 | 440 | 453 | 433 | 441 | -52 | -10.5% | 50,300 |
| 2022/09/28 | 484 | 493 | 484 | 493 | +9 | +1.9% | 22,300 |
| 2022/09/27 | 485 | 488 | 484 | 484 | -1 | -0.2% | 20,600 |
| 2022/09/26 | 490 | 490 | 485 | 485 | -2 | -0.4% | 18,400 |
| 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 |
651～
700
件表示中 / 5289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 | 72,200円 | +17.3% | - | 0.00% | - | 6.98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。ＥＣ強化中 |
| ＧＤＯ | 42,700円 | +4.0% | - | 0.00% | - | -1.13倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| フェリシモ | 81,400円 | +3.7% | +7.0% | 2.46% | 32.39倍 | 0.30倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| エンチョー | 112,100円 | - | - | - | - | 0.85倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
| 梅の花Ｇ | 82,200円 | +0.9% | +38.7% | 1.22% | 15.03倍 | 7.18倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
