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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,249 | 1,250 | 1,230 | 1,242 | -7 | -0.6% | 700 |
| 2021/08/18 | 1,249 | 1,249 | 1,249 | 1,249 | +9 | +0.7% | 100 |
| 2021/08/17 | 1,240 | 1,255 | 1,231 | 1,240 | +9 | +0.7% | 700 |
| 2021/08/16 | 1,214 | 1,231 | 1,211 | 1,231 | -11 | -0.9% | 800 |
| 2021/08/13 | 1,224 | 1,245 | 1,206 | 1,242 | -8 | -0.6% | 1,500 |
| 2021/08/12 | 1,248 | 1,260 | 1,240 | 1,250 | +2 | +0.2% | 2,800 |
| 2021/08/11 | 1,263 | 1,263 | 1,233 | 1,248 | -32 | -2.5% | 500 |
| 2021/08/10 | 1,220 | 1,280 | 1,220 | 1,280 | +60 | +4.9% | 13,700 |
| 2021/08/06 | 1,226 | 1,226 | 1,210 | 1,220 | -6 | -0.5% | 2,300 |
| 2021/08/05 | 1,226 | 1,226 | 1,226 | 1,226 | -12 | -1% | 200 |
| 2021/08/04 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 100 |
| 2021/08/03 | 1,225 | 1,243 | 1,217 | 1,238 | -9 | -0.7% | 800 |
| 2021/08/02 | 1,262 | 1,262 | 1,203 | 1,247 | -23 | -1.8% | 1,900 |
| 2021/07/30 | 1,262 | 1,270 | 1,261 | 1,270 | +8 | +0.6% | 1,000 |
| 2021/07/29 | 1,241 | 1,262 | 1,241 | 1,262 | +12 | +1% | 700 |
| 2021/07/28 | 1,260 | 1,260 | 1,250 | 1,250 | -32 | -2.5% | 200 |
| 2021/07/27 | 1,266 | 1,282 | 1,266 | 1,282 | +12 | +0.9% | 800 |
| 2021/07/26 | 1,335 | 1,335 | 1,251 | 1,270 | -25 | -1.9% | 2,000 |
| 2021/07/21 | 1,295 | 1,315 | 1,281 | 1,295 | +30 | +2.4% | 6,300 |
| 2021/07/20 | 1,250 | 1,267 | 1,246 | 1,265 | +54 | +4.5% | 7,400 |
| 2021/07/19 | 1,200 | 1,230 | 1,200 | 1,211 | +11 | +0.9% | 1,800 |
| 2021/07/16 | 1,200 | 1,200 | 1,200 | 1,200 | +6 | +0.5% | 300 |
| 2021/07/15 | 1,196 | 1,200 | 1,194 | 1,194 | -2 | -0.2% | 1,000 |
| 2021/07/14 | 1,193 | 1,196 | 1,193 | 1,196 | +3 | +0.3% | 800 |
| 2021/07/13 | 1,181 | 1,193 | 1,172 | 1,193 | +12 | +1% | 2,300 |
| 2021/07/12 | 1,185 | 1,194 | 1,181 | 1,181 | -14 | -1.2% | 1,200 |
| 2021/07/09 | 1,185 | 1,195 | 1,185 | 1,195 | +4 | +0.3% | 600 |
| 2021/07/08 | 1,191 | 1,191 | 1,191 | 1,191 | - | - | 100 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 1,202 | 1,202 | 1,199 | 1,199 | ±0 | ±0% | 900 |
| 2021/07/05 | 1,186 | 1,199 | 1,186 | 1,199 | ±0 | ±0% | 600 |
| 2021/07/02 | 1,191 | 1,199 | 1,191 | 1,199 | -5 | -0.4% | 400 |
| 2021/07/01 | 1,204 | 1,204 | 1,204 | 1,204 | +10 | +0.8% | 100 |
| 2021/06/30 | 1,192 | 1,203 | 1,192 | 1,194 | -6 | -0.5% | 400 |
| 2021/06/29 | 1,198 | 1,200 | 1,195 | 1,200 | +7 | +0.6% | 700 |
| 2021/06/28 | 1,188 | 1,193 | 1,186 | 1,193 | +5 | +0.4% | 900 |
| 2021/06/25 | 1,193 | 1,193 | 1,188 | 1,188 | -5 | -0.4% | 600 |
| 2021/06/24 | 1,199 | 1,200 | 1,190 | 1,193 | -6 | -0.5% | 1,500 |
| 2021/06/23 | 1,191 | 1,199 | 1,191 | 1,199 | -1 | -0.1% | 400 |
| 2021/06/22 | 1,190 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 3,900 |
| 2021/06/21 | 1,226 | 1,230 | 1,190 | 1,190 | -36 | -2.9% | 6,700 |
| 2021/06/18 | 1,240 | 1,240 | 1,223 | 1,226 | -14 | -1.1% | 1,300 |
| 2021/06/17 | 1,223 | 1,240 | 1,223 | 1,240 | +4 | +0.3% | 700 |
| 2021/06/16 | 1,235 | 1,236 | 1,235 | 1,236 | +2 | +0.2% | 300 |
| 2021/06/15 | 1,243 | 1,243 | 1,218 | 1,234 | -17 | -1.4% | 1,100 |
| 2021/06/14 | 1,251 | 1,253 | 1,251 | 1,251 | ±0 | ±0% | 700 |
| 2021/06/11 | 1,248 | 1,259 | 1,236 | 1,251 | +21 | +1.7% | 1,300 |
| 2021/06/10 | 1,231 | 1,231 | 1,230 | 1,230 | -18 | -1.4% | 200 |
| 2021/06/09 | 1,240 | 1,248 | 1,240 | 1,248 | +8 | +0.6% | 1,400 |
| 2021/06/08 | 1,232 | 1,240 | 1,227 | 1,240 | -9 | -0.7% | 500 |
801～
850
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
