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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,390 | 1,390 | 1,340 | 1,380 | -15 | -1.1% | 900 |
| 2022/06/13 | 1,410 | 1,419 | 1,395 | 1,395 | -15 | -1.1% | 900 |
| 2022/06/10 | 1,419 | 1,419 | 1,410 | 1,410 | +10 | +0.7% | 3,600 |
| 2022/06/09 | 1,403 | 1,405 | 1,400 | 1,400 | -2 | -0.1% | 1,100 |
| 2022/06/08 | 1,388 | 1,402 | 1,388 | 1,402 | +4 | +0.3% | 500 |
| 2022/06/07 | 1,398 | 1,398 | 1,392 | 1,398 | ±0 | ±0% | 700 |
| 2022/06/06 | 1,396 | 1,400 | 1,396 | 1,398 | +3 | +0.2% | 800 |
| 2022/06/03 | 1,399 | 1,399 | 1,390 | 1,395 | +25 | +1.8% | 600 |
| 2022/06/02 | 1,390 | 1,390 | 1,370 | 1,370 | -20 | -1.4% | 10,300 |
| 2022/06/01 | 1,350 | 1,392 | 1,350 | 1,390 | - | - | 600 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 100 |
| 2022/05/27 | 1,371 | 1,371 | 1,364 | 1,371 | - | - | 600 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,390 | 1,390 | 1,387 | 1,387 | -3 | -0.2% | 500 |
| 2022/05/24 | 1,390 | 1,390 | 1,390 | 1,390 | +2 | +0.1% | 200 |
| 2022/05/23 | 1,376 | 1,388 | 1,376 | 1,388 | +12 | +0.9% | 400 |
| 2022/05/20 | 1,376 | 1,376 | 1,376 | 1,376 | +8 | +0.6% | 800 |
| 2022/05/19 | 1,359 | 1,368 | 1,338 | 1,368 | -7 | -0.5% | 800 |
| 2022/05/18 | 1,410 | 1,410 | 1,358 | 1,375 | -7 | -0.5% | 1,800 |
| 2022/05/17 | 1,420 | 1,420 | 1,382 | 1,382 | -8 | -0.6% | 1,400 |
| 2022/05/16 | 1,351 | 1,390 | 1,351 | 1,390 | +41 | +3% | 2,300 |
| 2022/05/13 | 1,304 | 1,349 | 1,304 | 1,349 | - | - | 1,200 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,301 | 1,301 | 1,301 | 1,301 | -18 | -1.4% | 100 |
| 2022/05/09 | 1,310 | 1,319 | 1,310 | 1,319 | +8 | +0.6% | 400 |
| 2022/05/06 | 1,311 | 1,318 | 1,311 | 1,311 | -44 | -3.2% | 500 |
| 2022/05/02 | 1,375 | 1,375 | 1,355 | 1,355 | +10 | +0.7% | 200 |
| 2022/04/28 | 1,320 | 1,345 | 1,320 | 1,345 | +25 | +1.9% | 300 |
| 2022/04/27 | 1,301 | 1,350 | 1,301 | 1,320 | - | - | 700 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,383 | 1,393 | 1,357 | 1,357 | -12 | -0.9% | 1,300 |
| 2022/04/22 | 1,370 | 1,370 | 1,326 | 1,369 | +9 | +0.7% | 900 |
| 2022/04/21 | 1,340 | 1,360 | 1,340 | 1,360 | +27 | +2% | 300 |
| 2022/04/20 | 1,363 | 1,363 | 1,333 | 1,333 | -31 | -2.3% | 1,100 |
| 2022/04/19 | 1,346 | 1,364 | 1,346 | 1,364 | +48 | +3.6% | 300 |
| 2022/04/18 | 1,334 | 1,334 | 1,316 | 1,316 | -18 | -1.3% | 600 |
| 2022/04/15 | 1,355 | 1,355 | 1,311 | 1,334 | -21 | -1.5% | 600 |
| 2022/04/14 | 1,346 | 1,355 | 1,346 | 1,355 | +28 | +2.1% | 200 |
| 2022/04/13 | 1,322 | 1,350 | 1,320 | 1,327 | +5 | +0.4% | 1,200 |
| 2022/04/12 | 1,350 | 1,370 | 1,322 | 1,322 | -88 | -6.2% | 1,400 |
| 2022/04/11 | 1,430 | 1,430 | 1,391 | 1,410 | - | - | 600 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 1,400 | 1,400 | 1,400 | 1,400 | -55 | -3.8% | 100 |
| 2022/04/06 | 1,415 | 1,455 | 1,415 | 1,455 | +40 | +2.8% | 900 |
| 2022/04/05 | 1,414 | 1,415 | 1,365 | 1,415 | +20 | +1.4% | 1,400 |
| 2022/04/04 | 1,410 | 1,410 | 1,354 | 1,395 | -15 | -1.1% | 2,300 |
| 2022/04/01 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 400 |
601～
650
件表示中 / 1936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 | 60,900円 | +7.2% | +65.9% | 2.87% | 5.94倍 | 0.66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 |
| ＲＩＳＥ | 2,600円 | +1.2% | - | 0.00% | - | 1.22倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| アーバンライク | - | +72.1% | +999.9% | - | - | - |
|
- |
| エリアクエスト | 13,900円 | +3.1% | +20.5% | 2.16% | 13.93倍 | 1.37倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| ＣＳクリエイト | - | -5.0% | -50.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
