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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,726 | 1,730 | 1,726 | 1,730 | +19 | +1.1% | 600 |
| 2018/05/02 | 1,714 | 1,714 | 1,690 | 1,711 | +19 | +1.1% | 900 |
| 2018/05/01 | 1,706 | 1,710 | 1,690 | 1,692 | -38 | -2.2% | 2,700 |
| 2018/04/27 | 1,721 | 1,730 | 1,711 | 1,730 | ±0 | ±0% | 1,300 |
| 2018/04/26 | 1,721 | 1,736 | 1,721 | 1,730 | +9 | +0.5% | 700 |
| 2018/04/25 | 1,743 | 1,743 | 1,721 | 1,721 | -18 | -1% | 600 |
| 2018/04/24 | 1,733 | 1,739 | 1,711 | 1,739 | +39 | +2.3% | 1,700 |
| 2018/04/23 | 1,749 | 1,749 | 1,700 | 1,700 | -19 | -1.1% | 3,400 |
| 2018/04/20 | 1,729 | 1,729 | 1,719 | 1,719 | +5 | +0.3% | 1,700 |
| 2018/04/19 | 1,712 | 1,714 | 1,712 | 1,714 | +2 | +0.1% | 600 |
| 2018/04/18 | 1,714 | 1,714 | 1,711 | 1,712 | -2 | -0.1% | 700 |
| 2018/04/17 | 1,710 | 1,730 | 1,678 | 1,714 | -1 | -0.1% | 800 |
| 2018/04/16 | 1,715 | 1,715 | 1,715 | 1,715 | -10 | -0.6% | 300 |
| 2018/04/13 | 1,725 | 1,725 | 1,725 | 1,725 | +35 | +2.1% | 100 |
| 2018/04/12 | 1,692 | 1,692 | 1,690 | 1,690 | -4 | -0.2% | 300 |
| 2018/04/11 | 1,696 | 1,696 | 1,694 | 1,694 | +23 | +1.4% | 400 |
| 2018/04/10 | 1,701 | 1,701 | 1,671 | 1,671 | -17 | -1% | 400 |
| 2018/04/09 | 1,676 | 1,688 | 1,670 | 1,688 | -13 | -0.8% | 1,400 |
| 2018/04/06 | 1,720 | 1,720 | 1,701 | 1,701 | -27 | -1.6% | 3,000 |
| 2018/04/05 | 1,720 | 1,752 | 1,719 | 1,728 | -2 | -0.1% | 3,300 |
| 2018/04/04 | 1,709 | 1,750 | 1,709 | 1,730 | +29 | +1.7% | 3,400 |
| 2018/04/03 | 1,710 | 1,713 | 1,700 | 1,701 | -41 | -2.4% | 1,900 |
| 2018/04/02 | 1,713 | 1,742 | 1,703 | 1,742 | +10 | +0.6% | 5,800 |
| 2018/03/30 | 1,706 | 1,732 | 1,706 | 1,732 | +32 | +1.9% | 1,800 |
| 2018/03/29 | 1,719 | 1,721 | 1,700 | 1,700 | -12 | -0.7% | 2,000 |
| 2018/03/28 | 1,710 | 1,734 | 1,700 | 1,712 | -8 | -0.5% | 1,800 |
| 2018/03/27 | 1,730 | 1,730 | 1,706 | 1,720 | +16 | +0.9% | 2,700 |
| 2018/03/26 | 1,730 | 1,730 | 1,704 | 1,704 | -9 | -0.5% | 3,700 |
| 2018/03/23 | 1,740 | 1,753 | 1,713 | 1,713 | -48 | -2.7% | 1,900 |
| 2018/03/22 | 1,761 | 1,767 | 1,743 | 1,761 | ±0 | ±0% | 5,200 |
| 2018/03/20 | 1,766 | 1,767 | 1,731 | 1,761 | +31 | +1.8% | 2,900 |
| 2018/03/19 | 1,739 | 1,746 | 1,730 | 1,730 | -19 | -1.1% | 1,400 |
| 2018/03/16 | 1,731 | 1,749 | 1,723 | 1,749 | +10 | +0.6% | 2,300 |
| 2018/03/15 | 1,711 | 1,743 | 1,711 | 1,739 | +17 | +1% | 1,500 |
| 2018/03/14 | 1,753 | 1,753 | 1,722 | 1,722 | -31 | -1.8% | 2,200 |
| 2018/03/13 | 1,757 | 1,757 | 1,732 | 1,753 | +3 | +0.2% | 1,600 |
| 2018/03/12 | 1,733 | 1,762 | 1,733 | 1,750 | +29 | +1.7% | 1,100 |
| 2018/03/09 | 1,778 | 1,778 | 1,721 | 1,721 | -26 | -1.5% | 1,000 |
| 2018/03/08 | 1,754 | 1,754 | 1,714 | 1,747 | +12 | +0.7% | 2,100 |
| 2018/03/07 | 1,771 | 1,772 | 1,711 | 1,735 | +26 | +1.5% | 2,700 |
| 2018/03/06 | 1,782 | 1,782 | 1,706 | 1,709 | +7 | +0.4% | 3,600 |
| 2018/03/05 | 1,751 | 1,769 | 1,701 | 1,702 | -49 | -2.8% | 4,100 |
| 2018/03/02 | 1,752 | 1,763 | 1,727 | 1,751 | -37 | -2.1% | 2,900 |
| 2018/03/01 | 1,791 | 1,796 | 1,752 | 1,788 | -16 | -0.9% | 5,000 |
| 2018/02/28 | 1,806 | 1,819 | 1,792 | 1,804 | -9 | -0.5% | 2,300 |
| 2018/02/27 | 1,798 | 1,827 | 1,797 | 1,813 | +32 | +1.8% | 3,600 |
| 2018/02/26 | 1,800 | 1,802 | 1,780 | 1,781 | -16 | -0.9% | 9,100 |
| 2018/02/23 | 1,799 | 1,799 | 1,741 | 1,797 | +23 | +1.3% | 3,000 |
| 2018/02/22 | 1,760 | 1,790 | 1,739 | 1,774 | +21 | +1.2% | 3,800 |
| 2018/02/21 | 1,760 | 1,760 | 1,745 | 1,753 | +33 | +1.9% | 2,200 |
1751～
1800
件表示中 / 2085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 | 68,200円 | +18.5% | +33.6% | 4.03% | 5.46倍 | 0.69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 |
| 東武住販 | 108,200円 | +1.9% | -2.9% | 3.60% | 14.66倍 | 0.70倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| エリアクエスト | 16,400円 | +3.1% | -22.7% | 1.83% | 26.28倍 | 2.06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 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| アールエイジ | 82,900円 | -32.3% | -57.0% | 4.34% | 11.32倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
