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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 487 | 488 | 485 | 487 | ±0 | ±0% | 3,400 |
| 2021/06/30 | 485 | 487 | 485 | 487 | +3 | +0.6% | 3,100 |
| 2021/06/29 | 484 | 488 | 483 | 484 | ±0 | ±0% | 2,500 |
| 2021/06/28 | 484 | 484 | 480 | 484 | +2 | +0.4% | 5,000 |
| 2021/06/25 | 483 | 483 | 479 | 482 | +2 | +0.4% | 2,100 |
| 2021/06/24 | 480 | 483 | 480 | 480 | ±0 | ±0% | 2,700 |
| 2021/06/23 | 482 | 483 | 479 | 480 | +4 | +0.8% | 3,300 |
| 2021/06/22 | 483 | 483 | 476 | 476 | -4 | -0.8% | 7,700 |
| 2021/06/21 | 479 | 481 | 479 | 480 | ±0 | ±0% | 7,200 |
| 2021/06/18 | 481 | 481 | 479 | 480 | -1 | -0.2% | 7,800 |
| 2021/06/17 | 482 | 485 | 481 | 481 | -3 | -0.6% | 8,500 |
| 2021/06/16 | 486 | 486 | 482 | 484 | -2 | -0.4% | 3,200 |
| 2021/06/15 | 486 | 487 | 481 | 486 | ±0 | ±0% | 17,700 |
| 2021/06/14 | 491 | 491 | 485 | 486 | +1 | +0.2% | 6,900 |
| 2021/06/11 | 485 | 489 | 484 | 485 | ±0 | ±0% | 3,300 |
| 2021/06/10 | 486 | 488 | 485 | 485 | -1 | -0.2% | 3,300 |
| 2021/06/09 | 491 | 492 | 485 | 486 | +1 | +0.2% | 6,000 |
| 2021/06/08 | 486 | 488 | 484 | 485 | -1 | -0.2% | 4,000 |
| 2021/06/07 | 486 | 486 | 483 | 486 | +5 | +1% | 4,000 |
| 2021/06/04 | 484 | 487 | 481 | 481 | -5 | -1% | 10,000 |
| 2021/06/03 | 490 | 490 | 485 | 486 | -4 | -0.8% | 6,800 |
| 2021/06/02 | 495 | 497 | 490 | 490 | -5 | -1% | 5,000 |
| 2021/06/01 | 498 | 498 | 492 | 495 | -3 | -0.6% | 15,600 |
| 2021/05/31 | 492 | 498 | 491 | 498 | +4 | +0.8% | 12,300 |
| 2021/05/28 | 490 | 495 | 487 | 494 | +4 | +0.8% | 19,500 |
| 2021/05/27 | 488 | 490 | 487 | 490 | +2 | +0.4% | 2,300 |
| 2021/05/26 | 490 | 494 | 487 | 488 | -6 | -1.2% | 10,800 |
| 2021/05/25 | 483 | 495 | 480 | 494 | +16 | +3.3% | 20,900 |
| 2021/05/24 | 482 | 485 | 478 | 478 | -6 | -1.2% | 8,600 |
| 2021/05/21 | 485 | 485 | 480 | 484 | +3 | +0.6% | 4,500 |
| 2021/05/20 | 478 | 488 | 476 | 481 | +1 | +0.2% | 11,900 |
| 2021/05/19 | 474 | 486 | 474 | 480 | +8 | +1.7% | 15,800 |
| 2021/05/18 | 467 | 474 | 467 | 472 | +4 | +0.9% | 2,600 |
| 2021/05/17 | 467 | 472 | 467 | 468 | -2 | -0.4% | 7,700 |
| 2021/05/14 | 470 | 478 | 470 | 470 | +2 | +0.4% | 8,600 |
| 2021/05/13 | 469 | 473 | 467 | 468 | -2 | -0.4% | 5,700 |
| 2021/05/12 | 479 | 479 | 466 | 470 | -9 | -1.9% | 15,600 |
| 2021/05/11 | 485 | 485 | 473 | 479 | -2 | -0.4% | 11,200 |
| 2021/05/10 | 480 | 486 | 480 | 481 | -4 | -0.8% | 19,700 |
| 2021/05/07 | 485 | 489 | 485 | 485 | ±0 | ±0% | 9,500 |
| 2021/05/06 | 486 | 490 | 481 | 485 | +1 | +0.2% | 18,400 |
| 2021/04/30 | 471 | 484 | 469 | 484 | +12 | +2.5% | 20,000 |
| 2021/04/28 | 470 | 472 | 469 | 472 | +2 | +0.4% | 3,000 |
| 2021/04/27 | 471 | 475 | 470 | 470 | ±0 | ±0% | 3,000 |
| 2021/04/26 | 470 | 477 | 470 | 470 | -4 | -0.8% | 5,800 |
| 2021/04/23 | 471 | 477 | 471 | 474 | +4 | +0.9% | 1,700 |
| 2021/04/22 | 474 | 476 | 469 | 470 | +5 | +1.1% | 4,300 |
| 2021/04/21 | 477 | 479 | 462 | 465 | -15 | -3.1% | 27,700 |
| 2021/04/20 | 486 | 486 | 479 | 480 | -6 | -1.2% | 18,300 |
| 2021/04/19 | 484 | 488 | 483 | 486 | +2 | +0.4% | 3,900 |
801～
850
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
