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 |
|---|---|---|---|---|---|---|---|
| 2018/09/21 | 838 | 851 | 835 | 845 | -5 | -0.6% | 2,900 |
| 2018/09/20 | 869 | 869 | 839 | 850 | +10 | +1.2% | 3,100 |
| 2018/09/19 | 823 | 840 | 823 | 840 | +14 | +1.7% | 3,500 |
| 2018/09/18 | 816 | 839 | 816 | 826 | -1 | -0.1% | 1,900 |
| 2018/09/14 | 841 | 841 | 827 | 827 | -14 | -1.7% | 3,200 |
| 2018/09/13 | 850 | 850 | 841 | 841 | -5 | -0.6% | 300 |
| 2018/09/12 | 847 | 847 | 840 | 846 | -4 | -0.5% | 900 |
| 2018/09/11 | 859 | 859 | 850 | 850 | -9 | -1% | 2,600 |
| 2018/09/10 | 851 | 859 | 851 | 859 | +8 | +0.9% | 1,500 |
| 2018/09/07 | 861 | 861 | 850 | 851 | -10 | -1.2% | 2,400 |
| 2018/09/06 | 851 | 863 | 843 | 861 | +10 | +1.2% | 2,600 |
| 2018/09/05 | 847 | 860 | 847 | 851 | +1 | +0.1% | 1,300 |
| 2018/09/04 | 835 | 850 | 835 | 850 | ±0 | ±0% | 4,300 |
| 2018/09/03 | 857 | 857 | 850 | 850 | ±0 | ±0% | 800 |
| 2018/08/31 | 852 | 854 | 847 | 850 | -10 | -1.2% | 1,000 |
| 2018/08/30 | 872 | 872 | 847 | 860 | -12 | -1.4% | 7,400 |
| 2018/08/29 | 865 | 872 | 865 | 872 | +11 | +1.3% | 700 |
| 2018/08/28 | 863 | 863 | 844 | 861 | -1 | -0.1% | 1,900 |
| 2018/08/27 | 851 | 862 | 836 | 862 | +20 | +2.4% | 4,600 |
| 2018/08/24 | 843 | 847 | 816 | 842 | +2 | +0.2% | 4,100 |
| 2018/08/23 | 826 | 840 | 826 | 840 | +16 | +1.9% | 1,600 |
| 2018/08/22 | 821 | 825 | 821 | 824 | +3 | +0.4% | 500 |
| 2018/08/21 | 835 | 835 | 818 | 821 | -15 | -1.8% | 1,800 |
| 2018/08/20 | 850 | 850 | 814 | 836 | +1 | +0.1% | 6,400 |
| 2018/08/17 | 828 | 855 | 828 | 835 | +7 | +0.8% | 3,200 |
| 2018/08/16 | 868 | 870 | 826 | 828 | -40 | -4.6% | 5,200 |
| 2018/08/15 | 863 | 869 | 860 | 868 | +5 | +0.6% | 3,800 |
| 2018/08/14 | 863 | 876 | 849 | 863 | +45 | +5.5% | 11,100 |
| 2018/08/13 | 852 | 868 | 814 | 818 | -110 | -11.9% | 57,300 |
| 2018/08/10 | 928 | 928 | 928 | 928 | -300 | -24.4% | 4,300 |
| 2018/08/09 | 1,206 | 1,265 | 1,206 | 1,228 | +23 | +1.9% | 1,300 |
| 2018/08/08 | 1,239 | 1,240 | 1,205 | 1,205 | -30 | -2.4% | 3,500 |
| 2018/08/07 | 1,250 | 1,250 | 1,235 | 1,235 | -31 | -2.4% | 1,300 |
| 2018/08/06 | 1,286 | 1,286 | 1,266 | 1,266 | -23 | -1.8% | 1,700 |
| 2018/08/03 | 1,299 | 1,306 | 1,286 | 1,289 | +3 | +0.2% | 1,500 |
| 2018/08/02 | 1,258 | 1,307 | 1,258 | 1,286 | +32 | +2.6% | 2,400 |
| 2018/08/01 | 1,260 | 1,279 | 1,254 | 1,254 | -2 | -0.2% | 2,400 |
| 2018/07/31 | 1,240 | 1,258 | 1,240 | 1,256 | +29 | +2.4% | 2,700 |
| 2018/07/30 | 1,227 | 1,241 | 1,225 | 1,227 | ±0 | ±0% | 4,400 |
| 2018/07/27 | 1,230 | 1,232 | 1,227 | 1,227 | -5 | -0.4% | 1,400 |
| 2018/07/26 | 1,244 | 1,244 | 1,222 | 1,232 | +9 | +0.7% | 5,800 |
| 2018/07/25 | 1,237 | 1,237 | 1,218 | 1,223 | +4 | +0.3% | 3,600 |
| 2018/07/24 | 1,218 | 1,219 | 1,214 | 1,219 | -6 | -0.5% | 1,600 |
| 2018/07/23 | 1,224 | 1,225 | 1,215 | 1,225 | +2 | +0.2% | 1,000 |
| 2018/07/20 | 1,250 | 1,250 | 1,223 | 1,223 | +3 | +0.2% | 3,800 |
| 2018/07/19 | 1,215 | 1,225 | 1,212 | 1,220 | +5 | +0.4% | 1,200 |
| 2018/07/18 | 1,233 | 1,233 | 1,215 | 1,215 | -5 | -0.4% | 1,200 |
| 2018/07/17 | 1,219 | 1,229 | 1,219 | 1,220 | -5 | -0.4% | 800 |
| 2018/07/13 | 1,220 | 1,231 | 1,218 | 1,225 | +3 | +0.2% | 1,400 |
| 2018/07/12 | 1,225 | 1,225 | 1,216 | 1,222 | +5 | +0.4% | 1,400 |
1601～
1650
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
