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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/03/18 | 1,352 | 1,400 | 1,352 | 1,400 | +30 | +2.2% | 2,600 |
| 2022/03/17 | 1,350 | 1,370 | 1,350 | 1,370 | +10 | +0.7% | 500 |
| 2022/03/16 | 1,336 | 1,360 | 1,336 | 1,360 | +30 | +2.3% | 1,400 |
| 2022/03/15 | 1,323 | 1,353 | 1,323 | 1,330 | -53 | -3.8% | 1,100 |
| 2022/03/14 | 1,386 | 1,386 | 1,359 | 1,383 | +56 | +4.2% | 1,900 |
| 2022/03/11 | 1,258 | 1,358 | 1,258 | 1,327 | +71 | +5.7% | 2,700 |
| 2022/03/10 | 1,298 | 1,298 | 1,256 | 1,256 | -42 | -3.2% | 800 |
| 2022/03/09 | 1,298 | 1,298 | 1,298 | 1,298 | +28 | +2.2% | 100 |
| 2022/03/08 | 1,270 | 1,270 | 1,270 | 1,270 | -30 | -2.3% | 700 |
| 2022/03/07 | 1,284 | 1,300 | 1,284 | 1,300 | - | - | 5,700 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 1,255 | 1,255 | 1,238 | 1,238 | - | - | 200 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 1,285 | 1,296 | 1,284 | 1,284 | +8 | +0.6% | 300 |
| 2022/02/25 | 1,309 | 1,309 | 1,249 | 1,276 | +6 | +0.5% | 800 |
| 2022/02/24 | 1,232 | 1,283 | 1,232 | 1,270 | +38 | +3.1% | 700 |
| 2022/02/22 | 1,232 | 1,232 | 1,232 | 1,232 | -28 | -2.2% | 100 |
| 2022/02/21 | 1,274 | 1,274 | 1,260 | 1,260 | +21 | +1.7% | 900 |
| 2022/02/18 | 1,230 | 1,239 | 1,217 | 1,239 | +9 | +0.7% | 300 |
| 2022/02/17 | 1,231 | 1,231 | 1,230 | 1,230 | +5 | +0.4% | 200 |
| 2022/02/16 | 1,250 | 1,251 | 1,225 | 1,225 | -25 | -2% | 600 |
| 2022/02/15 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2022/02/14 | 1,268 | 1,268 | 1,210 | 1,250 | -35 | -2.7% | 800 |
| 2022/02/10 | 1,280 | 1,285 | 1,280 | 1,285 | +15 | +1.2% | 300 |
| 2022/02/09 | 1,280 | 1,310 | 1,270 | 1,270 | ±0 | ±0% | 1,100 |
| 2022/02/08 | 1,240 | 1,298 | 1,240 | 1,270 | +59 | +4.9% | 1,800 |
| 2022/02/07 | 1,201 | 1,261 | 1,201 | 1,211 | +24 | +2% | 900 |
| 2022/02/04 | 1,189 | 1,189 | 1,187 | 1,187 | -2 | -0.2% | 9,100 |
| 2022/02/03 | 1,209 | 1,209 | 1,185 | 1,189 | -36 | -2.9% | 1,600 |
| 2022/02/02 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 100 |
| 2022/02/01 | 1,259 | 1,259 | 1,225 | 1,225 | -45 | -3.5% | 700 |
| 2022/01/31 | 1,230 | 1,282 | 1,230 | 1,270 | +41 | +3.3% | 300 |
| 2022/01/28 | 1,250 | 1,250 | 1,229 | 1,229 | -24 | -1.9% | 600 |
| 2022/01/27 | 1,325 | 1,325 | 1,253 | 1,253 | - | - | 2,200 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,307 | 1,307 | 1,307 | 1,307 | -15 | -1.1% | 800 |
| 2022/01/24 | 1,322 | 1,352 | 1,322 | 1,322 | -3 | -0.2% | 800 |
| 2022/01/21 | 1,350 | 1,350 | 1,321 | 1,325 | -45 | -3.3% | 1,100 |
| 2022/01/20 | 1,373 | 1,373 | 1,370 | 1,370 | +10 | +0.7% | 1,700 |
| 2022/01/19 | 1,360 | 1,365 | 1,350 | 1,360 | ±0 | ±0% | 600 |
| 2022/01/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 300 |
| 2022/01/17 | 1,340 | 1,360 | 1,321 | 1,360 | +22 | +1.6% | 1,100 |
| 2022/01/14 | 1,315 | 1,338 | 1,315 | 1,338 | +23 | +1.7% | 1,100 |
| 2022/01/13 | 1,316 | 1,318 | 1,302 | 1,315 | +37 | +2.9% | 3,400 |
| 2022/01/12 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 1,300 |
751～
800
件表示中 / 2032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 | 60,500円 | +5.1% | +137.0% | 4.55% | 4.40倍 | 0.65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 |
| アールエイジ | 78,100円 | -32.3% | -57.0% | 4.61% | 10.66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 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| ストライダース | 24,400円 | +0.3% | +38.6% | 2.05% | 19.79倍 | 0.83倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
