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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 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 |
| 2022/03/31 | 1,449 | 1,450 | 1,410 | 1,410 | +9 | +0.6% | 800 |
| 2022/03/30 | 1,458 | 1,458 | 1,366 | 1,401 | -118 | -7.8% | 3,000 |
| 2022/03/29 | 1,492 | 1,519 | 1,492 | 1,519 | +24 | +1.6% | 900 |
| 2022/03/28 | 1,495 | 1,509 | 1,495 | 1,495 | ±0 | ±0% | 1,400 |
| 2022/03/25 | 1,520 | 1,534 | 1,495 | 1,495 | -6 | -0.4% | 2,300 |
| 2022/03/24 | 1,500 | 1,515 | 1,500 | 1,501 | +1 | +0.1% | 2,100 |
| 2022/03/23 | 1,549 | 1,549 | 1,458 | 1,500 | -14 | -0.9% | 3,300 |
| 2022/03/22 | 1,450 | 1,597 | 1,450 | 1,514 | +114 | +8.1% | 8,800 |
701～
750
件表示中 / 2028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 | 59,500円 | +5.1% | +137.0% | 4.62% | 4.33倍 | 0.64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 | 77,700円 | -32.3% | -57.0% | 4.63% | 10.61倍 | 0.54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 | 29,100円 | +4.3% | +5.4% | 1.86% | 6.34倍 | 0.53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
