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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 430 | 431 | 430 | 430 | -3 | -0.7% | 8,800 |
| 2021/11/26 | 432 | 433 | 431 | 433 | -1 | -0.2% | 5,300 |
| 2021/11/25 | 439 | 439 | 434 | 434 | ±0 | ±0% | 2,100 |
| 2021/11/24 | 437 | 437 | 434 | 434 | -3 | -0.7% | 4,200 |
| 2021/11/22 | 438 | 438 | 435 | 437 | ±0 | ±0% | 1,600 |
| 2021/11/19 | 435 | 437 | 433 | 437 | +1 | +0.2% | 3,100 |
| 2021/11/18 | 435 | 436 | 433 | 436 | +2 | +0.5% | 6,400 |
| 2021/11/17 | 438 | 438 | 434 | 434 | -4 | -0.9% | 2,100 |
| 2021/11/16 | 433 | 438 | 433 | 438 | +2 | +0.5% | 7,300 |
| 2021/11/15 | 436 | 437 | 432 | 436 | +1 | +0.2% | 9,900 |
| 2021/11/12 | 435 | 437 | 435 | 435 | -1 | -0.2% | 2,500 |
| 2021/11/11 | 437 | 437 | 436 | 436 | -3 | -0.7% | 600 |
| 2021/11/10 | 434 | 439 | 434 | 439 | +4 | +0.9% | 2,100 |
| 2021/11/09 | 435 | 436 | 434 | 435 | -1 | -0.2% | 5,400 |
| 2021/11/08 | 437 | 438 | 436 | 436 | -2 | -0.5% | 7,700 |
| 2021/11/05 | 438 | 439 | 438 | 438 | ±0 | ±0% | 3,000 |
| 2021/11/04 | 440 | 440 | 438 | 438 | ±0 | ±0% | 2,400 |
| 2021/11/02 | 438 | 441 | 437 | 438 | ±0 | ±0% | 3,700 |
| 2021/11/01 | 440 | 440 | 438 | 438 | -1 | -0.2% | 2,800 |
| 2021/10/29 | 438 | 439 | 438 | 439 | +1 | +0.2% | 2,100 |
| 2021/10/28 | 441 | 441 | 438 | 438 | -3 | -0.7% | 10,700 |
| 2021/10/27 | 446 | 446 | 441 | 441 | -8 | -1.8% | 10,700 |
| 2021/10/26 | 443 | 486 | 442 | 449 | +6 | +1.4% | 135,400 |
| 2021/10/25 | 442 | 446 | 440 | 443 | ±0 | ±0% | 7,600 |
| 2021/10/22 | 443 | 444 | 443 | 443 | ±0 | ±0% | 1,300 |
| 2021/10/21 | 447 | 447 | 443 | 443 | -2 | -0.4% | 3,500 |
| 2021/10/20 | 446 | 446 | 445 | 445 | -1 | -0.2% | 1,600 |
| 2021/10/19 | 445 | 446 | 443 | 446 | ±0 | ±0% | 1,300 |
| 2021/10/18 | 444 | 446 | 444 | 446 | ±0 | ±0% | 2,300 |
| 2021/10/15 | 444 | 446 | 444 | 446 | +1 | +0.2% | 1,600 |
| 2021/10/14 | 444 | 447 | 443 | 445 | ±0 | ±0% | 4,200 |
| 2021/10/13 | 442 | 445 | 442 | 445 | +2 | +0.5% | 1,800 |
| 2021/10/12 | 443 | 444 | 442 | 443 | ±0 | ±0% | 2,900 |
| 2021/10/11 | 444 | 444 | 443 | 443 | ±0 | ±0% | 1,700 |
| 2021/10/08 | 446 | 446 | 440 | 443 | +1 | +0.2% | 6,400 |
| 2021/10/07 | 442 | 447 | 442 | 442 | ±0 | ±0% | 3,800 |
| 2021/10/06 | 444 | 447 | 441 | 442 | -4 | -0.9% | 4,900 |
| 2021/10/05 | 448 | 448 | 440 | 446 | -2 | -0.4% | 10,500 |
| 2021/10/04 | 457 | 457 | 446 | 448 | -9 | -2% | 13,900 |
| 2021/10/01 | 460 | 461 | 456 | 457 | -3 | -0.7% | 11,900 |
| 2021/09/30 | 463 | 465 | 460 | 460 | -2 | -0.4% | 10,600 |
| 2021/09/29 | 458 | 467 | 456 | 462 | -36 | -7.2% | 63,700 |
| 2021/09/28 | 494 | 499 | 494 | 498 | +1 | +0.2% | 39,200 |
| 2021/09/27 | 497 | 498 | 495 | 497 | ±0 | ±0% | 25,200 |
| 2021/09/24 | 496 | 497 | 495 | 497 | +1 | +0.2% | 14,400 |
| 2021/09/22 | 495 | 496 | 494 | 496 | +1 | +0.2% | 7,200 |
| 2021/09/21 | 495 | 497 | 495 | 495 | -1 | -0.2% | 12,100 |
| 2021/09/17 | 492 | 497 | 492 | 496 | ±0 | ±0% | 10,100 |
| 2021/09/16 | 496 | 497 | 495 | 496 | +1 | +0.2% | 4,400 |
| 2021/09/15 | 498 | 498 | 494 | 495 | -1 | -0.2% | 9,400 |
701～
750
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 | 47,900円 | +30.6% | - | 0.00% | 253.44倍 | 10.94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 | 116,300円 | -0.9% | +15.1% | 3.44% | 11.72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 | 67,900円 | +15.1% | +58.4% | 0.00% | 22.12倍 | 4.70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 | 10,600円 | +3.1% | +48.6% | 0.00% | 21.54倍 | -1.28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 | 66,300円 | +10.1% | +293.8% | 1.21% | 36.69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
