フォーライフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 848 | 848 | 834 | 844 | +11 | +1.3% | 4,000 |
| 2022/10/24 | 838 | 838 | 826 | 833 | +7 | +0.8% | 800 |
| 2022/10/21 | 826 | 826 | 826 | 826 | +16 | +2% | 100 |
| 2022/10/20 | 837 | 837 | 809 | 810 | -24 | -2.9% | 2,200 |
| 2022/10/19 | 806 | 834 | 806 | 834 | +28 | +3.5% | 4,400 |
| 2022/10/18 | 786 | 828 | 786 | 806 | +27 | +3.5% | 1,000 |
| 2022/10/17 | 764 | 818 | 764 | 779 | +15 | +2% | 2,900 |
| 2022/10/14 | 750 | 764 | 750 | 764 | +18 | +2.4% | 700 |
| 2022/10/13 | 742 | 750 | 731 | 746 | -25 | -3.2% | 2,500 |
| 2022/10/12 | 777 | 780 | 770 | 771 | -9 | -1.2% | 1,400 |
| 2022/10/11 | 780 | 799 | 777 | 780 | -5 | -0.6% | 1,600 |
| 2022/10/07 | 786 | 812 | 785 | 785 | -4 | -0.5% | 2,400 |
| 2022/10/06 | 780 | 810 | 780 | 789 | +6 | +0.8% | 2,500 |
| 2022/10/05 | 800 | 800 | 773 | 783 | -17 | -2.1% | 3,600 |
| 2022/10/04 | 820 | 820 | 800 | 800 | -3 | -0.4% | 2,600 |
| 2022/10/03 | 827 | 827 | 800 | 803 | -36 | -4.3% | 5,900 |
| 2022/09/30 | 811 | 842 | 811 | 839 | +15 | +1.8% | 1,200 |
| 2022/09/29 | 810 | 824 | 802 | 824 | -856 | -51% | 2,800 |
| 2022/09/28 | 1,669 | 1,680 | 1,655 | 1,680 | +38 | +2.3% | 2,200 |
| 2022/09/27 | 1,670 | 1,670 | 1,605 | 1,642 | +1 | +0.1% | 1,800 |
| 2022/09/26 | 1,673 | 1,673 | 1,590 | 1,641 | +48 | +3% | 3,700 |
| 2022/09/22 | 1,600 | 1,600 | 1,593 | 1,593 | +34 | +2.2% | 300 |
| 2022/09/21 | 1,590 | 1,590 | 1,555 | 1,559 | -31 | -1.9% | 1,400 |
| 2022/09/20 | 1,597 | 1,597 | 1,574 | 1,590 | +20 | +1.3% | 1,300 |
| 2022/09/16 | 1,539 | 1,570 | 1,532 | 1,570 | +32 | +2.1% | 3,100 |
| 2022/09/15 | 1,540 | 1,540 | 1,538 | 1,538 | -6 | -0.4% | 600 |
| 2022/09/14 | 1,515 | 1,544 | 1,515 | 1,544 | +9 | +0.6% | 500 |
| 2022/09/13 | 1,534 | 1,535 | 1,534 | 1,535 | +20 | +1.3% | 500 |
| 2022/09/12 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 200 |
| 2022/09/09 | 1,546 | 1,547 | 1,515 | 1,515 | +4 | +0.3% | 1,800 |
| 2022/09/08 | 1,516 | 1,525 | 1,511 | 1,511 | -24 | -1.6% | 3,800 |
| 2022/09/07 | 1,535 | 1,535 | 1,535 | 1,535 | - | - | 6,400 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,527 | 1,527 | 1,500 | 1,519 | -8 | -0.5% | 600 |
| 2022/09/02 | 1,529 | 1,529 | 1,495 | 1,527 | +17 | +1.1% | 1,800 |
| 2022/09/01 | 1,527 | 1,530 | 1,510 | 1,510 | +13 | +0.9% | 400 |
| 2022/08/31 | 1,524 | 1,524 | 1,497 | 1,497 | -28 | -1.8% | 500 |
| 2022/08/30 | 1,513 | 1,525 | 1,513 | 1,525 | +12 | +0.8% | 500 |
| 2022/08/29 | 1,500 | 1,513 | 1,490 | 1,513 | -2 | -0.1% | 600 |
| 2022/08/26 | 1,504 | 1,540 | 1,491 | 1,515 | +11 | +0.7% | 1,300 |
| 2022/08/25 | 1,517 | 1,517 | 1,503 | 1,504 | +5 | +0.3% | 800 |
| 2022/08/24 | 1,520 | 1,520 | 1,484 | 1,499 | +1 | +0.1% | 600 |
| 2022/08/23 | 1,488 | 1,498 | 1,481 | 1,498 | +10 | +0.7% | 600 |
| 2022/08/22 | 1,515 | 1,515 | 1,488 | 1,488 | -50 | -3.3% | 1,600 |
| 2022/08/19 | 1,519 | 1,538 | 1,490 | 1,538 | +43 | +2.9% | 2,500 |
| 2022/08/18 | 1,493 | 1,521 | 1,491 | 1,495 | -16 | -1.1% | 1,300 |
| 2022/08/17 | 1,497 | 1,531 | 1,497 | 1,511 | +14 | +0.9% | 1,900 |
| 2022/08/16 | 1,492 | 1,497 | 1,475 | 1,497 | +33 | +2.3% | 1,300 |
| 2022/08/15 | 1,499 | 1,499 | 1,456 | 1,464 | -10 | -0.7% | 2,400 |
| 2022/08/12 | 1,490 | 1,528 | 1,465 | 1,474 | -60 | -3.9% | 5,700 |
601～
650
件表示中 / 2025件
類似銘柄と比較する
現在ご覧いただいている「フォーライフ」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 |
|---|---|---|---|---|---|---|---|---|
| フォーライフ | 58,000円 | +5.1% | +137.0% | 4.74% | 4.22倍 | 0.62倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| アールエイジ | 75,000円 | -32.3% | -57.0% | 4.80% | 10.24倍 | 0.53倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| マリオン | 28,500円 | +4.3% | +5.4% | 1.89% | 6.21倍 | 0.52倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
