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 |
|---|---|---|---|---|---|---|---|
| 2010/04/05 | 285.3 | 295 | 285 | 293 | +7.2 | +2.5% | 10,260 |
| 2010/04/02 | 288 | 288 | 285.8 | 285.8 | -2.7 | -0.9% | 5,210 |
| 2010/04/01 | 285.2 | 288.9 | 285.2 | 288.5 | -0.5 | -0.2% | 3,570 |
| 2010/03/31 | 287.9 | 290 | 285 | 289 | +1.5 | +0.5% | 6,510 |
| 2010/03/30 | 289 | 290 | 283.5 | 287.5 | -4.8 | -1.6% | 18,430 |
| 2010/03/29 | 285 | 295.5 | 282 | 292.3 | -11.7 | -3.8% | 30,980 |
| 2010/03/26 | 306.5 | 306.5 | 300 | 304 | +2.5 | +0.8% | 16,510 |
| 2010/03/25 | 309.5 | 310 | 301.5 | 301.5 | -7 | -2.3% | 8,430 |
| 2010/03/24 | 310 | 312 | 305.5 | 308.5 | +2.5 | +0.8% | 19,540 |
| 2010/03/23 | 300.5 | 306 | 299.5 | 306 | +6.5 | +2.2% | 20,960 |
| 2010/03/19 | 297 | 299.5 | 295.9 | 299.5 | +2 | +0.7% | 8,930 |
| 2010/03/18 | 296.3 | 300 | 295.5 | 297.5 | +1.4 | +0.5% | 6,700 |
| 2010/03/17 | 296 | 297.2 | 295.1 | 296.1 | +0.5 | +0.2% | 5,950 |
| 2010/03/16 | 298 | 299.5 | 295.6 | 295.6 | -4.2 | -1.4% | 8,140 |
| 2010/03/15 | 302 | 303.5 | 297 | 299.8 | -2.7 | -0.9% | 14,160 |
| 2010/03/12 | 302 | 303.5 | 298 | 302.5 | ±0 | ±0% | 7,200 |
| 2010/03/11 | 303 | 303 | 298 | 302.5 | +2.5 | +0.8% | 5,710 |
| 2010/03/10 | 298 | 304 | 298 | 300 | ±0 | ±0% | 6,200 |
| 2010/03/09 | 304.5 | 305 | 297.2 | 300 | +2.9 | +1% | 9,660 |
| 2010/03/08 | 290.1 | 299.9 | 290 | 297.1 | +8.1 | +2.8% | 6,040 |
| 2010/03/05 | 288.1 | 295 | 288 | 289 | +5.9 | +2.1% | 7,200 |
| 2010/03/04 | 280.4 | 285.4 | 280.4 | 283.1 | -1.9 | -0.7% | 4,210 |
| 2010/03/03 | 292 | 295.5 | 279.5 | 285 | -11 | -3.7% | 22,780 |
| 2010/03/02 | 294 | 298.3 | 291 | 296 | -2.5 | -0.8% | 9,270 |
| 2010/03/01 | 301 | 302 | 298.4 | 298.5 | -0.5 | -0.2% | 4,310 |
| 2010/02/26 | 300 | 301.5 | 298 | 299 | +1 | +0.3% | 3,870 |
| 2010/02/25 | 300 | 304.5 | 295 | 298 | +1 | +0.3% | 7,540 |
| 2010/02/24 | 299.5 | 300 | 294.7 | 297 | -4 | -1.3% | 7,280 |
| 2010/02/23 | 302.5 | 302.5 | 296 | 301 | -2 | -0.7% | 4,290 |
| 2010/02/22 | 302.5 | 304.5 | 292 | 303 | +15.9 | +5.5% | 9,460 |
| 2010/02/19 | 282.5 | 287.1 | 280 | 287.1 | +3.6 | +1.3% | 3,620 |
| 2010/02/18 | 285 | 286.5 | 282.5 | 283.5 | -0.3 | -0.1% | 1,340 |
| 2010/02/17 | 287 | 287 | 281 | 283.8 | -0.9 | -0.3% | 4,870 |
| 2010/02/16 | 287.9 | 288 | 281.3 | 284.7 | +1.7 | +0.6% | 2,740 |
| 2010/02/15 | 285 | 290 | 283 | 283 | -7 | -2.4% | 2,110 |
| 2010/02/12 | 281 | 290 | 279.9 | 290 | +7.6 | +2.7% | 3,360 |
| 2010/02/10 | 280 | 295 | 280 | 282.4 | +2.6 | +0.9% | 3,050 |
| 2010/02/09 | 281.1 | 285 | 279 | 279.8 | -15.2 | -5.2% | 8,410 |
| 2010/02/08 | 295.9 | 295.9 | 285.1 | 295 | -1 | -0.3% | 4,560 |
| 2010/02/05 | 292 | 301 | 292 | 296 | +0.3 | +0.1% | 5,570 |
| 2010/02/04 | 295.2 | 301 | 295 | 295.7 | -4.1 | -1.4% | 2,360 |
| 2010/02/03 | 295 | 299.8 | 293.5 | 299.8 | +4.9 | +1.7% | 1,720 |
| 2010/02/02 | 294.8 | 295.5 | 290.5 | 294.9 | +3.5 | +1.2% | 4,820 |
| 2010/02/01 | 299 | 301 | 287 | 291.4 | -7.6 | -2.5% | 7,280 |
| 2010/01/29 | 300 | 301 | 298 | 299 | -3.5 | -1.2% | 3,120 |
| 2010/01/28 | 300 | 303 | 298 | 302.5 | +4.5 | +1.5% | 3,700 |
| 2010/01/27 | 305 | 308 | 288 | 298 | -14 | -4.5% | 10,560 |
| 2010/01/26 | 324 | 325 | 305 | 312 | -12.5 | -3.9% | 8,960 |
| 2010/01/25 | 305 | 325 | 300.5 | 324.5 | +20.5 | +6.7% | 23,670 |
| 2010/01/22 | 301 | 305 | 300 | 304 | +3 | +1% | 6,240 |
3551～
3600
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
