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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 494 | 496 | 493 | 495 | ±0 | ±0% | 5,700 |
| 2021/08/13 | 497 | 497 | 495 | 495 | +1 | +0.2% | 2,700 |
| 2021/08/12 | 493 | 497 | 493 | 494 | -2 | -0.4% | 2,900 |
| 2021/08/11 | 497 | 498 | 492 | 496 | +1 | +0.2% | 4,300 |
| 2021/08/10 | 498 | 498 | 494 | 495 | +5 | +1% | 8,500 |
| 2021/08/06 | 490 | 492 | 490 | 490 | ±0 | ±0% | 1,300 |
| 2021/08/05 | 490 | 493 | 490 | 490 | -1 | -0.2% | 3,200 |
| 2021/08/04 | 492 | 494 | 490 | 491 | -1 | -0.2% | 2,600 |
| 2021/08/03 | 495 | 495 | 492 | 492 | ±0 | ±0% | 3,700 |
| 2021/08/02 | 496 | 496 | 490 | 492 | +3 | +0.6% | 8,900 |
| 2021/07/30 | 490 | 491 | 488 | 489 | +1 | +0.2% | 3,600 |
| 2021/07/29 | 488 | 491 | 488 | 488 | ±0 | ±0% | 2,000 |
| 2021/07/28 | 489 | 490 | 487 | 488 | +1 | +0.2% | 3,700 |
| 2021/07/27 | 491 | 495 | 487 | 487 | -4 | -0.8% | 10,400 |
| 2021/07/26 | 492 | 494 | 491 | 491 | -2 | -0.4% | 4,500 |
| 2021/07/21 | 489 | 493 | 489 | 493 | +5 | +1% | 2,900 |
| 2021/07/20 | 498 | 498 | 488 | 488 | -11 | -2.2% | 13,900 |
| 2021/07/19 | 492 | 499 | 490 | 499 | +7 | +1.4% | 19,800 |
| 2021/07/16 | 492 | 492 | 490 | 492 | +3 | +0.6% | 2,100 |
| 2021/07/15 | 491 | 494 | 489 | 489 | -2 | -0.4% | 4,600 |
| 2021/07/14 | 490 | 496 | 489 | 491 | +2 | +0.4% | 12,000 |
| 2021/07/13 | 490 | 491 | 489 | 489 | -1 | -0.2% | 2,800 |
| 2021/07/12 | 489 | 490 | 488 | 490 | +1 | +0.2% | 3,900 |
| 2021/07/09 | 486 | 489 | 485 | 489 | +3 | +0.6% | 2,800 |
| 2021/07/08 | 490 | 490 | 486 | 486 | -4 | -0.8% | 2,800 |
| 2021/07/07 | 486 | 490 | 485 | 490 | +2 | +0.4% | 4,100 |
| 2021/07/06 | 489 | 490 | 488 | 488 | -1 | -0.2% | 1,900 |
| 2021/07/05 | 490 | 490 | 488 | 489 | -1 | -0.2% | 2,600 |
| 2021/07/02 | 488 | 490 | 486 | 490 | +3 | +0.6% | 2,900 |
| 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 |
901～
950
件表示中 / 5232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 | 61,800円 | +24.0% | - | 0.00% | 882.86倍 | 5.32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 |
| ハウスローゼ | 138,900円 | -2.4% | -50.4% | 1.80% | 72.57倍 | 1.17倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| 交換デキル | 265,200円 | +32.2% | -53.7% | 0.00% | 89.96倍 | 5.05倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ＧＤＯ | 33,300円 | - | - | - | - | -0.88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。同名ゴルフ出版社が出資 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
