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 |
|---|---|---|---|---|---|---|---|
| 2011/11/21 | 129.3 | 130.7 | 128 | 130 | -0.1 | -0.1% | 1,010 |
| 2011/11/18 | 131.2 | 131.5 | 129.8 | 130.1 | -0.9 | -0.7% | 1,510 |
| 2011/11/17 | 131.8 | 132.7 | 131 | 131 | -1.1 | -0.8% | 1,210 |
| 2011/11/16 | 134 | 134 | 131.8 | 132.1 | +1 | +0.8% | 730 |
| 2011/11/15 | 133.9 | 134.2 | 130.5 | 131.1 | -2.8 | -2.1% | 1,180 |
| 2011/11/14 | 132.8 | 134 | 132 | 133.9 | +1.1 | +0.8% | 2,520 |
| 2011/11/11 | 133 | 133.8 | 131.5 | 132.8 | -0.2 | -0.2% | 970 |
| 2011/11/10 | 132.5 | 133 | 130.6 | 133 | +0.5 | +0.4% | 1,160 |
| 2011/11/09 | 134 | 134.7 | 130.6 | 132.5 | -1.6 | -1.2% | 2,500 |
| 2011/11/08 | 134 | 134.9 | 133.7 | 134.1 | +0.3 | +0.2% | 620 |
| 2011/11/07 | 133.1 | 135.4 | 132.1 | 133.8 | +0.2 | +0.1% | 1,770 |
| 2011/11/04 | 133.3 | 135 | 133 | 133.6 | +0.5 | +0.4% | 2,710 |
| 2011/11/02 | 133.2 | 133.8 | 132.6 | 133.1 | -2.2 | -1.6% | 1,840 |
| 2011/11/01 | 135 | 136.1 | 132.3 | 135.3 | -0.1 | -0.1% | 2,790 |
| 2011/10/31 | 135 | 135.8 | 134.5 | 135.4 | +0.2 | +0.1% | 1,880 |
| 2011/10/28 | 136.5 | 136.5 | 135.2 | 135.2 | -1.3 | -1% | 730 |
| 2011/10/27 | 136.5 | 137 | 135 | 136.5 | ±0 | ±0% | 570 |
| 2011/10/26 | 135.2 | 136.7 | 135.2 | 136.5 | -1.2 | -0.9% | 740 |
| 2011/10/25 | 135.4 | 137.7 | 133.2 | 137.7 | +3.7 | +2.8% | 2,970 |
| 2011/10/24 | 135.3 | 135.7 | 133.5 | 134 | -1.5 | -1.1% | 1,960 |
| 2011/10/21 | 134.6 | 136.5 | 133.4 | 135.5 | +0.7 | +0.5% | 740 |
| 2011/10/20 | 137 | 137 | 133.1 | 134.8 | -3.4 | -2.5% | 4,130 |
| 2011/10/19 | 135.2 | 138.2 | 135.2 | 138.2 | +1.3 | +0.9% | 2,400 |
| 2011/10/18 | 137.7 | 137.7 | 133.2 | 136.9 | -0.8 | -0.6% | 740 |
| 2011/10/17 | 134.2 | 138 | 134.2 | 137.7 | +4.2 | +3.1% | 1,740 |
| 2011/10/14 | 137 | 137 | 132.7 | 133.5 | -1.7 | -1.3% | 2,510 |
| 2011/10/13 | 134 | 143.9 | 134 | 135.2 | +2.2 | +1.7% | 5,400 |
| 2011/10/12 | 132.3 | 135.1 | 132.3 | 133 | +0.8 | +0.6% | 2,730 |
| 2011/10/11 | 132.1 | 132.8 | 132.1 | 132.2 | +0.2 | +0.2% | 1,000 |
| 2011/10/07 | 131.3 | 132.9 | 131.3 | 132 | +0.7 | +0.5% | 660 |
| 2011/10/06 | 132 | 133.5 | 131.1 | 131.3 | -0.7 | -0.5% | 3,230 |
| 2011/10/05 | 134.1 | 134.1 | 132 | 132 | -2.1 | -1.6% | 2,730 |
| 2011/10/04 | 132.6 | 134.5 | 132.6 | 134.1 | +0.3 | +0.2% | 1,070 |
| 2011/10/03 | 135 | 135 | 132.4 | 133.8 | -0.2 | -0.1% | 3,620 |
| 2011/09/30 | 135.1 | 138 | 134 | 134 | ±0 | ±0% | 4,500 |
| 2011/09/29 | 134.2 | 137.5 | 133.7 | 134 | -4.2 | -3% | 3,880 |
| 2011/09/28 | 133.1 | 138.4 | 133.1 | 138.2 | +5.6 | +4.2% | 820 |
| 2011/09/27 | 135.1 | 140 | 132.4 | 132.6 | -2.5 | -1.9% | 2,090 |
| 2011/09/26 | 139.9 | 140.4 | 135.1 | 135.1 | -5.1 | -3.6% | 3,580 |
| 2011/09/22 | 146 | 148.5 | 140 | 140.2 | -7.3 | -4.9% | 4,060 |
| 2011/09/21 | 147.4 | 148.7 | 147.4 | 147.5 | -0.2 | -0.1% | 2,350 |
| 2011/09/20 | 147.3 | 148.8 | 147.2 | 147.7 | +0.2 | +0.1% | 1,030 |
| 2011/09/16 | 148 | 148 | 147.1 | 147.5 | -0.4 | -0.3% | 2,110 |
| 2011/09/15 | 146.9 | 148.3 | 146.9 | 147.9 | +0.7 | +0.5% | 1,880 |
| 2011/09/14 | 147 | 150 | 146 | 147.2 | -3.8 | -2.5% | 1,850 |
| 2011/09/13 | 151.6 | 153.5 | 149 | 151 | -3.5 | -2.3% | 2,030 |
| 2011/09/12 | 152 | 154.5 | 150 | 154.5 | +2.5 | +1.6% | 8,310 |
| 2011/09/09 | 152 | 152 | 151.5 | 152 | -0.4 | -0.3% | 1,180 |
| 2011/09/08 | 151 | 155 | 151 | 152.4 | +0.3 | +0.2% | 3,770 |
| 2011/09/07 | 153.1 | 153.1 | 150.8 | 152.1 | +1 | +0.7% | 1,060 |
3151～
3200
件表示中 / 5102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 | 114,700円 | -0.9% | +15.1% | 3.49% | 11.56倍 | 0.78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 | 67,800円 | +15.1% | +58.4% | 0.00% | 22.09倍 | 4.69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 |
| ヒラキ | 91,200円 | +4.4% | - | 2.19% | 44.40倍 | 0.60倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
| ミサワ | 66,100円 | +10.1% | +293.8% | 1.21% | 36.58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
