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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 2021/04/16 | 484 | 487 | 481 | 484 | -3 | -0.6% | 7,000 |
| 2021/04/15 | 483 | 490 | 483 | 487 | +1 | +0.2% | 4,100 |
| 2021/04/14 | 481 | 490 | 479 | 486 | +8 | +1.7% | 21,700 |
| 2021/04/13 | 476 | 483 | 475 | 478 | +1 | +0.2% | 9,600 |
| 2021/04/12 | 486 | 487 | 475 | 477 | -10 | -2.1% | 14,300 |
| 2021/04/09 | 496 | 496 | 487 | 487 | -6 | -1.2% | 16,400 |
| 2021/04/08 | 497 | 497 | 491 | 493 | -4 | -0.8% | 10,800 |
| 2021/04/07 | 489 | 498 | 488 | 497 | +5 | +1% | 13,900 |
| 2021/04/06 | 493 | 498 | 487 | 492 | -1 | -0.2% | 15,300 |
| 2021/04/05 | 495 | 495 | 486 | 493 | -1 | -0.2% | 11,700 |
| 2021/04/02 | 483 | 498 | 482 | 494 | +14 | +2.9% | 15,800 |
| 2021/04/01 | 481 | 501 | 480 | 480 | -1 | -0.2% | 37,500 |
| 2021/03/31 | 480 | 486 | 474 | 481 | +1 | +0.2% | 9,900 |
| 2021/03/30 | 484 | 485 | 478 | 480 | -3 | -0.6% | 13,200 |
| 2021/03/29 | 483 | 483 | 478 | 483 | +5 | +1% | 9,300 |
| 2021/03/26 | 478 | 490 | 478 | 478 | +1 | +0.2% | 19,600 |
| 2021/03/25 | 482 | 482 | 476 | 477 | +3 | +0.6% | 14,700 |
| 2021/03/24 | 483 | 492 | 470 | 474 | -7 | -1.5% | 52,300 |
851～
900
件表示中 / 5135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 | 49,400円 | +24.0% | - | 0.00% | 705.71倍 | 4.25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 | 121,500円 | -0.9% | +15.1% | 3.29% | 12.24倍 | 0.82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 |
| 三洋堂ＨＤ | 69,300円 | -1.1% | -41.2% | 0.00% | 168.20倍 | 1.94倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ミサワ | 68,500円 | +10.1% | +293.8% | 1.17% | 37.87倍 | 1.60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 |
| マーケットエンタ | 90,400円 | +21.0% | +999.9% | 0.00% | 14.62倍 | 5.49倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
市場注目の銘柄
チャート関連のコラム
