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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,840 | 1,840 | 1,770 | 1,790 | -10 | -0.6% | 25,910 |
| 2005/02/02 | 1,800 | 1,900 | 1,730 | 1,800 | ±0 | ±0% | 61,830 |
| 2005/02/01 | 1,945 | 1,999 | 1,750 | 1,800 | -85 | -4.5% | 163,320 |
| 2005/01/31 | 1,785 | 1,885 | 1,780 | 1,885 | +200 | +11.9% | 147,580 |
| 2005/01/28 | 1,600 | 1,740 | 1,585 | 1,685 | +105 | +6.6% | 88,220 |
| 2005/01/27 | 1,652 | 1,700 | 1,560 | 1,580 | -61 | -3.7% | 58,870 |
| 2005/01/26 | 1,449 | 1,641 | 1,442 | 1,641 | +200 | +13.9% | 51,440 |
| 2005/01/25 | 1,470 | 1,470 | 1,435 | 1,441 | -14 | -1% | 19,160 |
| 2005/01/24 | 1,486 | 1,487 | 1,441 | 1,455 | -34 | -2.3% | 22,930 |
| 2005/01/21 | 1,450 | 1,493 | 1,450 | 1,489 | +3 | +0.2% | 29,360 |
| 2005/01/20 | 1,527 | 1,530 | 1,472 | 1,486 | -33 | -2.2% | 25,130 |
| 2005/01/19 | 1,510 | 1,539 | 1,461 | 1,519 | -19 | -1.2% | 16,690 |
| 2005/01/18 | 1,515 | 1,550 | 1,485 | 1,538 | +8 | +0.5% | 21,450 |
| 2005/01/17 | 1,620 | 1,620 | 1,520 | 1,530 | -70 | -4.4% | 16,530 |
| 2005/01/14 | 1,580 | 1,630 | 1,557 | 1,600 | -10 | -0.6% | 14,670 |
| 2005/01/13 | 1,630 | 1,714 | 1,550 | 1,610 | ±0 | ±0% | 39,540 |
| 2005/01/12 | 1,530 | 1,635 | 1,451 | 1,610 | +60 | +3.9% | 33,750 |
| 2005/01/11 | 1,660 | 1,694 | 1,550 | 1,550 | -165 | -9.6% | 40,470 |
| 2005/01/07 | 1,749 | 1,779 | 1,700 | 1,715 | +36 | +2.1% | 48,000 |
| 2005/01/06 | 1,561 | 1,679 | 1,530 | 1,679 | +198 | +13.4% | 37,670 |
| 2005/01/05 | 1,493 | 1,495 | 1,459 | 1,481 | +28 | +1.9% | 14,890 |
| 2005/01/04 | 1,441 | 1,494 | 1,440 | 1,453 | +56 | +4% | 19,700 |
| 2004/12/30 | 1,385 | 1,400 | 1,350 | 1,397 | +12 | +0.9% | 12,310 |
| 2004/12/29 | 1,396 | 1,420 | 1,381 | 1,385 | +5 | +0.4% | 12,830 |
| 2004/12/28 | 1,350 | 1,390 | 1,350 | 1,380 | +10 | +0.7% | 8,050 |
| 2004/12/27 | 1,400 | 1,405 | 1,370 | 1,370 | -5 | -0.4% | 33,390 |
| 2004/12/24 | 1,340 | 1,390 | 1,330 | 1,375 | +50 | +3.8% | 26,170 |
| 2004/12/22 | 1,300 | 1,395 | 1,280 | 1,325 | +5 | +0.4% | 25,180 |
| 2004/12/21 | 1,430 | 1,499 | 1,320 | 1,320 | -123 | -8.5% | 55,640 |
| 2004/12/20 | 1,310 | 1,444 | 1,310 | 1,443 | +134 | +10.2% | 60,660 |
| 2004/12/17 | 1,260 | 1,310 | 1,260 | 1,309 | +56 | +4.5% | 35,630 |
| 2004/12/16 | 1,222 | 1,253 | 1,131 | 1,253 | +33 | +2.7% | 38,260 |
| 2004/12/15 | 1,150 | 1,250 | 1,145 | 1,220 | +65 | +5.6% | 41,880 |
| 2004/12/14 | 1,150 | 1,171 | 1,130 | 1,155 | +19 | +1.7% | 43,000 |
| 2004/12/13 | 1,060 | 1,187 | 1,055 | 1,136 | +56 | +5.2% | 51,820 |
| 2004/12/10 | 1,080 | 1,100 | 1,045 | 1,080 | -3 | -0.3% | 24,210 |
| 2004/12/09 | 1,120 | 1,120 | 1,075 | 1,083 | -17 | -1.5% | 11,050 |
| 2004/12/08 | 1,080 | 1,117 | 1,060 | 1,100 | -17 | -1.5% | 21,330 |
| 2004/12/07 | 1,114 | 1,160 | 1,100 | 1,117 | +43 | +4% | 29,930 |
| 2004/12/06 | 1,163 | 1,170 | 1,055 | 1,074 | -129 | -10.7% | 52,860 |
| 2004/12/03 | 1,201 | 1,250 | 1,200 | 1,203 | -27 | -2.2% | 32,880 |
| 2004/12/02 | 1,290 | 1,290 | 1,160 | 1,230 | -50 | -3.9% | 53,860 |
| 2004/12/01 | 1,289 | 1,315 | 1,261 | 1,280 | -29 | -2.2% | 22,990 |
| 2004/11/30 | 1,331 | 1,331 | 1,300 | 1,309 | -1 | -0.1% | 21,530 |
| 2004/11/29 | 1,331 | 1,375 | 1,310 | 1,310 | -26 | -1.9% | 18,870 |
| 2004/11/26 | 1,332 | 1,350 | 1,303 | 1,336 | -16 | -1.2% | 24,690 |
| 2004/11/25 | 1,392 | 1,408 | 1,348 | 1,352 | -48 | -3.4% | 13,710 |
| 2004/11/24 | 1,414 | 1,450 | 1,400 | 1,400 | -14 | -1% | 22,780 |
| 2004/11/22 | 1,385 | 1,448 | 1,330 | 1,414 | +89 | +6.7% | 54,900 |
| 2004/11/19 | 1,430 | 1,430 | 1,324 | 1,325 | -65 | -4.7% | 41,470 |
4851～
4900
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
