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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,338 | 1,340 | 1,338 | 1,340 | +25 | +1.9% | 200 |
| 2021/10/29 | 1,315 | 1,316 | 1,315 | 1,315 | -6 | -0.5% | 1,200 |
| 2021/10/28 | 1,321 | 1,321 | 1,321 | 1,321 | -29 | -2.1% | 200 |
| 2021/10/27 | 1,328 | 1,358 | 1,328 | 1,350 | +25 | +1.9% | 300 |
| 2021/10/26 | 1,320 | 1,325 | 1,320 | 1,325 | ±0 | ±0% | 400 |
| 2021/10/25 | 1,325 | 1,325 | 1,325 | 1,325 | -1 | -0.1% | 500 |
| 2021/10/22 | 1,326 | 1,326 | 1,326 | 1,326 | - | - | 200 |
| 2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/20 | 1,358 | 1,358 | 1,351 | 1,351 | +18 | +1.4% | 1,100 |
| 2021/10/19 | 1,330 | 1,333 | 1,316 | 1,333 | +9 | +0.7% | 700 |
| 2021/10/18 | 1,308 | 1,329 | 1,308 | 1,324 | +17 | +1.3% | 500 |
| 2021/10/15 | 1,308 | 1,326 | 1,300 | 1,307 | -3 | -0.2% | 1,500 |
| 2021/10/14 | 1,311 | 1,311 | 1,310 | 1,310 | -1 | -0.1% | 300 |
| 2021/10/13 | 1,310 | 1,313 | 1,310 | 1,311 | +2 | +0.2% | 600 |
| 2021/10/12 | 1,334 | 1,334 | 1,309 | 1,309 | -14 | -1.1% | 300 |
| 2021/10/11 | 1,375 | 1,375 | 1,323 | 1,323 | +2 | +0.2% | 800 |
| 2021/10/08 | 1,321 | 1,321 | 1,321 | 1,321 | +27 | +2.1% | 100 |
| 2021/10/07 | 1,267 | 1,294 | 1,267 | 1,294 | -1 | -0.1% | 1,200 |
| 2021/10/06 | 1,301 | 1,301 | 1,280 | 1,295 | +7 | +0.5% | 500 |
| 2021/10/05 | 1,330 | 1,331 | 1,285 | 1,288 | -58 | -4.3% | 2,600 |
| 2021/10/04 | 1,366 | 1,366 | 1,346 | 1,346 | -9 | -0.7% | 700 |
| 2021/10/01 | 1,340 | 1,392 | 1,340 | 1,355 | +17 | +1.3% | 1,700 |
| 2021/09/30 | 1,340 | 1,346 | 1,338 | 1,338 | -2 | -0.1% | 700 |
| 2021/09/29 | 1,342 | 1,342 | 1,312 | 1,340 | -48 | -3.5% | 1,000 |
| 2021/09/28 | 1,397 | 1,398 | 1,388 | 1,388 | +12 | +0.9% | 1,400 |
| 2021/09/27 | 1,394 | 1,400 | 1,363 | 1,376 | +21 | +1.5% | 1,900 |
| 2021/09/24 | 1,336 | 1,365 | 1,335 | 1,355 | +25 | +1.9% | 7,200 |
| 2021/09/22 | 1,325 | 1,330 | 1,322 | 1,330 | +5 | +0.4% | 1,000 |
| 2021/09/21 | 1,301 | 1,325 | 1,300 | 1,325 | +20 | +1.5% | 1,900 |
| 2021/09/17 | 1,302 | 1,305 | 1,296 | 1,305 | +9 | +0.7% | 600 |
| 2021/09/16 | 1,295 | 1,305 | 1,295 | 1,296 | +6 | +0.5% | 1,100 |
| 2021/09/15 | 1,274 | 1,300 | 1,274 | 1,290 | -10 | -0.8% | 1,700 |
| 2021/09/14 | 1,270 | 1,300 | 1,270 | 1,300 | +37 | +2.9% | 2,800 |
| 2021/09/13 | 1,278 | 1,299 | 1,253 | 1,263 | +3 | +0.2% | 1,200 |
| 2021/09/10 | 1,284 | 1,284 | 1,253 | 1,260 | ±0 | ±0% | 1,600 |
| 2021/09/09 | 1,229 | 1,290 | 1,229 | 1,260 | +13 | +1% | 1,700 |
| 2021/09/08 | 1,246 | 1,247 | 1,246 | 1,247 | +7 | +0.6% | 300 |
| 2021/09/07 | 1,225 | 1,240 | 1,225 | 1,240 | +5 | +0.4% | 900 |
| 2021/09/06 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 200 |
| 2021/09/03 | 1,240 | 1,240 | 1,235 | 1,235 | - | - | 200 |
| 2021/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/01 | 1,250 | 1,255 | 1,240 | 1,240 | -1 | -0.1% | 3,300 |
| 2021/08/31 | 1,249 | 1,250 | 1,241 | 1,241 | +1 | +0.1% | 1,400 |
| 2021/08/30 | 1,240 | 1,255 | 1,240 | 1,240 | +11 | +0.9% | 2,100 |
| 2021/08/27 | 1,228 | 1,230 | 1,217 | 1,229 | -9 | -0.7% | 1,500 |
| 2021/08/26 | 1,241 | 1,241 | 1,224 | 1,238 | -17 | -1.4% | 500 |
| 2021/08/25 | 1,258 | 1,258 | 1,255 | 1,255 | +16 | +1.3% | 600 |
| 2021/08/24 | 1,239 | 1,239 | 1,239 | 1,239 | ±0 | ±0% | 100 |
| 2021/08/23 | 1,244 | 1,246 | 1,217 | 1,239 | ±0 | ±0% | 900 |
| 2021/08/20 | 1,250 | 1,250 | 1,228 | 1,239 | -3 | -0.2% | 1,100 |
751～
800
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
