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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,441 | 1,455 | 1,430 | 1,440 | +3 | +0.2% | 9,980 |
| 2005/07/01 | 1,427 | 1,437 | 1,419 | 1,437 | +11 | +0.8% | 13,430 |
| 2005/06/30 | 1,453 | 1,460 | 1,425 | 1,426 | -44 | -3% | 14,900 |
| 2005/06/29 | 1,472 | 1,480 | 1,432 | 1,470 | +10 | +0.7% | 15,580 |
| 2005/06/28 | 1,441 | 1,470 | 1,426 | 1,460 | +11 | +0.8% | 9,840 |
| 2005/06/27 | 1,429 | 1,471 | 1,429 | 1,449 | -20 | -1.4% | 7,910 |
| 2005/06/24 | 1,450 | 1,471 | 1,437 | 1,469 | +2 | +0.1% | 10,330 |
| 2005/06/23 | 1,483 | 1,490 | 1,467 | 1,467 | -31 | -2.1% | 6,720 |
| 2005/06/22 | 1,500 | 1,520 | 1,480 | 1,498 | -1 | -0.1% | 9,110 |
| 2005/06/21 | 1,480 | 1,508 | 1,470 | 1,499 | +20 | +1.4% | 8,260 |
| 2005/06/20 | 1,550 | 1,555 | 1,450 | 1,479 | -71 | -4.6% | 15,360 |
| 2005/06/17 | 1,550 | 1,598 | 1,530 | 1,550 | +7 | +0.5% | 24,080 |
| 2005/06/16 | 1,450 | 1,565 | 1,450 | 1,543 | +70 | +4.8% | 25,620 |
| 2005/06/15 | 1,410 | 1,480 | 1,410 | 1,473 | +58 | +4.1% | 7,580 |
| 2005/06/14 | 1,430 | 1,438 | 1,400 | 1,415 | -15 | -1% | 9,030 |
| 2005/06/13 | 1,451 | 1,452 | 1,391 | 1,430 | -20 | -1.4% | 7,740 |
| 2005/06/10 | 1,484 | 1,484 | 1,450 | 1,450 | -28 | -1.9% | 12,930 |
| 2005/06/09 | 1,508 | 1,510 | 1,477 | 1,478 | -11 | -0.7% | 11,750 |
| 2005/06/08 | 1,525 | 1,525 | 1,472 | 1,489 | -16 | -1.1% | 13,450 |
| 2005/06/07 | 1,505 | 1,515 | 1,500 | 1,505 | +5 | +0.3% | 11,580 |
| 2005/06/06 | 1,500 | 1,520 | 1,493 | 1,500 | +16 | +1.1% | 5,980 |
| 2005/06/03 | 1,486 | 1,505 | 1,480 | 1,484 | -16 | -1.1% | 9,080 |
| 2005/06/02 | 1,524 | 1,524 | 1,495 | 1,500 | -15 | -1% | 7,330 |
| 2005/06/01 | 1,500 | 1,519 | 1,476 | 1,515 | +15 | +1% | 9,980 |
| 2005/05/31 | 1,501 | 1,524 | 1,475 | 1,500 | -33 | -2.2% | 20,850 |
| 2005/05/30 | 1,543 | 1,560 | 1,490 | 1,533 | -58 | -3.6% | 17,680 |
| 2005/05/27 | 1,592 | 1,646 | 1,571 | 1,591 | -21 | -1.3% | 11,990 |
| 2005/05/26 | 1,615 | 1,630 | 1,600 | 1,612 | -43 | -2.6% | 9,730 |
| 2005/05/25 | 1,735 | 1,735 | 1,653 | 1,655 | -35 | -2.1% | 12,260 |
| 2005/05/24 | 1,720 | 1,740 | 1,662 | 1,690 | -30 | -1.7% | 13,140 |
| 2005/05/23 | 1,600 | 1,735 | 1,600 | 1,720 | +31 | +1.8% | 21,610 |
| 2005/05/20 | 1,664 | 1,696 | 1,635 | 1,689 | +5 | +0.3% | 6,090 |
| 2005/05/19 | 1,664 | 1,709 | 1,610 | 1,684 | ±0 | ±0% | 9,090 |
| 2005/05/18 | 1,594 | 1,690 | 1,574 | 1,684 | +79 | +4.9% | 8,570 |
| 2005/05/17 | 1,740 | 1,740 | 1,550 | 1,605 | -100 | -5.9% | 19,240 |
| 2005/05/16 | 1,730 | 1,740 | 1,700 | 1,705 | +5 | +0.3% | 12,860 |
| 2005/05/13 | 1,728 | 1,751 | 1,698 | 1,700 | -68 | -3.8% | 18,330 |
| 2005/05/12 | 1,800 | 1,812 | 1,722 | 1,768 | -18 | -1% | 17,610 |
| 2005/05/11 | 1,800 | 1,834 | 1,752 | 1,786 | +6 | +0.3% | 26,680 |
| 2005/05/10 | 1,718 | 1,788 | 1,718 | 1,780 | +68 | +4% | 19,620 |
| 2005/05/09 | 1,710 | 1,715 | 1,695 | 1,712 | +12 | +0.7% | 10,200 |
| 2005/05/06 | 1,705 | 1,724 | 1,698 | 1,700 | -30 | -1.7% | 7,770 |
| 2005/05/02 | 1,650 | 1,730 | 1,646 | 1,730 | +75 | +4.5% | 7,330 |
| 2005/04/28 | 1,650 | 1,680 | 1,630 | 1,655 | -17 | -1% | 7,540 |
| 2005/04/27 | 1,697 | 1,715 | 1,660 | 1,672 | -28 | -1.6% | 9,050 |
| 2005/04/26 | 1,719 | 1,720 | 1,695 | 1,700 | -20 | -1.2% | 18,680 |
| 2005/04/25 | 1,720 | 1,731 | 1,701 | 1,720 | ±0 | ±0% | 18,050 |
| 2005/04/22 | 1,740 | 1,740 | 1,705 | 1,720 | +20 | +1.2% | 9,350 |
| 2005/04/21 | 1,691 | 1,725 | 1,689 | 1,700 | +20 | +1.2% | 13,820 |
| 2005/04/20 | 1,705 | 1,749 | 1,680 | 1,680 | -55 | -3.2% | 19,060 |
4901～
4950
件表示中 / 5286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 | 68,500円 | +17.3% | - | 0.00% | - | 6.63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 |
| エンチョー | 111,000円 | - | - | - | - | 0.84倍 |
|
静岡が地盤のＨＣ。愛知や神奈川でも展開。住宅関連に強み。ＤＣＭＨＤが完全子会社化へ |
| 梅の花Ｇ | 82,200円 | +0.9% | +38.7% | 1.22% | 15.03倍 | 7.18倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ほぼ日 | 307,500円 | +8.8% | +40.0% | 2.93% | 13.47倍 | 1.39倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| カンセキ | 88,500円 | -0.2% | -47.5% | 2.26% | 43.99倍 | 1.08倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
市場注目の銘柄
チャート関連のコラム
