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 |
|---|---|---|---|---|---|---|---|
| 2011/06/27 | 150.1 | 152 | 150.1 | 150.6 | +0.6 | +0.4% | 2,750 |
| 2011/06/24 | 150.6 | 150.8 | 150 | 150 | -0.6 | -0.4% | 4,390 |
| 2011/06/23 | 151.5 | 151.9 | 150.3 | 150.6 | -0.4 | -0.3% | 1,720 |
| 2011/06/22 | 151.3 | 151.6 | 150 | 151 | -0.6 | -0.4% | 3,300 |
| 2011/06/21 | 151.5 | 151.7 | 151 | 151.6 | +0.6 | +0.4% | 1,180 |
| 2011/06/20 | 151.9 | 152.4 | 151 | 151 | -0.5 | -0.3% | 3,100 |
| 2011/06/17 | 151.9 | 151.9 | 150 | 151.5 | -0.8 | -0.5% | 2,370 |
| 2011/06/16 | 150.8 | 152.4 | 150.6 | 152.3 | +0.1 | +0.1% | 2,730 |
| 2011/06/15 | 152.4 | 152.4 | 151.9 | 152.2 | -0.2 | -0.1% | 1,190 |
| 2011/06/14 | 151.8 | 153.4 | 151 | 152.4 | +0.7 | +0.5% | 2,190 |
| 2011/06/13 | 150.7 | 151.7 | 150 | 151.7 | +0.2 | +0.1% | 1,630 |
| 2011/06/10 | 150.7 | 151.7 | 150.7 | 151.5 | +0.3 | +0.2% | 1,040 |
| 2011/06/09 | 151.3 | 151.3 | 150.7 | 151.2 | -0.7 | -0.5% | 1,760 |
| 2011/06/08 | 150.5 | 152 | 149.9 | 151.9 | +0.7 | +0.5% | 3,900 |
| 2011/06/07 | 153 | 153 | 150 | 151.2 | -0.8 | -0.5% | 420 |
| 2011/06/06 | 154.9 | 154.9 | 150 | 152 | -3.9 | -2.5% | 2,200 |
| 2011/06/03 | 152 | 156 | 151.9 | 155.9 | +4.4 | +2.9% | 3,100 |
| 2011/06/02 | 150.4 | 155 | 150.4 | 151.5 | -0.7 | -0.5% | 1,150 |
| 2011/06/01 | 154.1 | 154.1 | 151 | 152.2 | -2.8 | -1.8% | 3,410 |
| 2011/05/31 | 155.9 | 155.9 | 152.5 | 155 | -0.9 | -0.6% | 560 |
| 2011/05/30 | 151.9 | 157.1 | 151.4 | 155.9 | +4.3 | +2.8% | 1,970 |
| 2011/05/27 | 151.2 | 154.8 | 151.2 | 151.6 | +0.3 | +0.2% | 1,770 |
| 2011/05/26 | 155.1 | 155.1 | 151.1 | 151.3 | +0.1 | +0.1% | 1,060 |
| 2011/05/25 | 151.7 | 153 | 151.1 | 151.2 | -0.5 | -0.3% | 1,810 |
| 2011/05/24 | 150 | 152.4 | 150 | 151.7 | +0.1 | +0.1% | 3,010 |
| 2011/05/23 | 150.5 | 152 | 150.5 | 151.6 | +1 | +0.7% | 410 |
| 2011/05/20 | 150.5 | 152.6 | 150.5 | 150.6 | ±0 | ±0% | 520 |
| 2011/05/19 | 151.6 | 155 | 150 | 150.6 | -4.4 | -2.8% | 6,030 |
| 2011/05/18 | 155 | 155 | 152.3 | 155 | -2.1 | -1.3% | 3,200 |
| 2011/05/17 | 155 | 157.1 | 150 | 157.1 | +0.6 | +0.4% | 2,130 |
| 2011/05/16 | 156.5 | 157.9 | 144.3 | 156.5 | -3.2 | -2% | 5,950 |
| 2011/05/13 | 158.4 | 159.7 | 157.5 | 159.7 | +0.6 | +0.4% | 1,280 |
| 2011/05/12 | 158.4 | 159.2 | 157.1 | 159.1 | +0.7 | +0.4% | 1,160 |
| 2011/05/11 | 160 | 160.5 | 158.4 | 158.4 | +0.4 | +0.3% | 8,620 |
| 2011/05/10 | 159.6 | 159.7 | 156.6 | 158 | -1 | -0.6% | 4,870 |
| 2011/05/09 | 157.1 | 159.6 | 156.8 | 159 | +2.2 | +1.4% | 2,070 |
| 2011/05/06 | 157.6 | 160.9 | 156.8 | 156.8 | -3.6 | -2.2% | 3,950 |
| 2011/05/02 | 155.5 | 161.4 | 155.5 | 160.4 | +0.9 | +0.6% | 10,060 |
| 2011/04/28 | 159 | 160 | 158.1 | 159.5 | ±0 | ±0% | 3,190 |
| 2011/04/27 | 160 | 161 | 158.5 | 159.5 | -0.3 | -0.2% | 3,140 |
| 2011/04/26 | 160.8 | 160.8 | 158 | 159.8 | -1 | -0.6% | 2,750 |
| 2011/04/25 | 160 | 161.4 | 159 | 160.8 | +0.1 | +0.1% | 1,880 |
| 2011/04/22 | 160 | 160.7 | 159.5 | 160.7 | -1.3 | -0.8% | 1,320 |
| 2011/04/21 | 160 | 163 | 158 | 162 | ±0 | ±0% | 1,400 |
| 2011/04/20 | 160.2 | 163 | 159.2 | 162 | +0.2 | +0.1% | 930 |
| 2011/04/19 | 160 | 162 | 159 | 161.8 | +1.8 | +1.1% | 5,290 |
| 2011/04/18 | 167 | 167.7 | 160 | 160 | -7 | -4.2% | 8,570 |
| 2011/04/15 | 166.1 | 168.9 | 165.3 | 167 | -2.6 | -1.5% | 440 |
| 2011/04/14 | 169.6 | 169.6 | 163.1 | 169.6 | +2.9 | +1.7% | 3,820 |
| 2011/04/13 | 166.6 | 168.8 | 166.6 | 166.7 | -5.3 | -3.1% | 3,030 |
3251～
3300
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
