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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,400 | 3,400 | 3,200 | 3,240 | -140 | -4.1% | 4,200 |
| 2017/09/20 | 3,125 | 3,465 | 3,110 | 3,380 | +320 | +10.5% | 4,300 |
| 2017/09/19 | 2,983 | 3,060 | 2,983 | 3,060 | +77 | +2.6% | 900 |
| 2017/09/15 | 2,951 | 2,983 | 2,951 | 2,983 | +32 | +1.1% | 700 |
| 2017/09/14 | 2,950 | 2,990 | 2,950 | 2,951 | +1 | ±0% | 800 |
| 2017/09/13 | 2,950 | 2,962 | 2,950 | 2,950 | +4 | +0.1% | 4,700 |
| 2017/09/12 | 2,931 | 2,946 | 2,911 | 2,946 | +9 | +0.3% | 1,200 |
| 2017/09/11 | 2,921 | 2,937 | 2,905 | 2,937 | +29 | +1% | 1,900 |
| 2017/09/08 | 2,955 | 2,956 | 2,907 | 2,908 | -43 | -1.5% | 1,900 |
| 2017/09/07 | 2,922 | 2,970 | 2,922 | 2,951 | +20 | +0.7% | 600 |
| 2017/09/06 | 2,949 | 2,968 | 2,903 | 2,931 | -29 | -1% | 1,600 |
| 2017/09/05 | 3,090 | 3,100 | 2,960 | 2,960 | -195 | -6.2% | 3,100 |
| 2017/09/04 | 3,135 | 3,195 | 3,135 | 3,155 | -100 | -3.1% | 900 |
| 2017/09/01 | 3,225 | 3,255 | 3,165 | 3,255 | +100 | +3.2% | 800 |
| 2017/08/31 | 3,055 | 3,195 | 3,055 | 3,155 | +173 | +5.8% | 3,900 |
| 2017/08/30 | 2,975 | 2,982 | 2,975 | 2,982 | +7 | +0.2% | 1,000 |
| 2017/08/29 | 2,945 | 2,975 | 2,940 | 2,975 | +14 | +0.5% | 600 |
| 2017/08/28 | 3,040 | 3,040 | 2,957 | 2,961 | -79 | -2.6% | 1,700 |
| 2017/08/25 | 3,000 | 3,040 | 2,951 | 3,040 | +40 | +1.3% | 900 |
| 2017/08/24 | 3,055 | 3,055 | 2,991 | 3,000 | -100 | -3.2% | 3,200 |
| 2017/08/23 | 3,050 | 3,100 | 3,025 | 3,100 | -20 | -0.6% | 4,900 |
| 2017/08/22 | 3,145 | 3,200 | 3,120 | 3,120 | -25 | -0.8% | 1,700 |
| 2017/08/21 | 3,200 | 3,215 | 3,145 | 3,145 | -5 | -0.2% | 1,300 |
| 2017/08/18 | 3,175 | 3,200 | 3,140 | 3,150 | -120 | -3.7% | 3,100 |
| 2017/08/17 | 3,250 | 3,270 | 3,185 | 3,270 | +20 | +0.6% | 900 |
| 2017/08/16 | 3,145 | 3,250 | 3,145 | 3,250 | +55 | +1.7% | 3,600 |
| 2017/08/15 | 3,075 | 3,240 | 3,075 | 3,195 | -225 | -6.6% | 8,200 |
| 2017/08/14 | 3,400 | 3,515 | 3,370 | 3,420 | -30 | -0.9% | 3,500 |
| 2017/08/10 | 3,405 | 3,465 | 3,405 | 3,450 | +45 | +1.3% | 900 |
| 2017/08/09 | 3,400 | 3,425 | 3,400 | 3,405 | -25 | -0.7% | 1,700 |
| 2017/08/08 | 3,445 | 3,445 | 3,430 | 3,430 | -50 | -1.4% | 1,400 |
| 2017/08/07 | 3,435 | 3,480 | 3,410 | 3,480 | -15 | -0.4% | 2,600 |
| 2017/08/04 | 3,445 | 3,495 | 3,400 | 3,495 | +10 | +0.3% | 3,900 |
| 2017/08/03 | 3,540 | 3,540 | 3,485 | 3,485 | -85 | -2.4% | 2,100 |
| 2017/08/02 | 3,570 | 3,570 | 3,535 | 3,570 | -30 | -0.8% | 1,000 |
| 2017/08/01 | 3,575 | 3,635 | 3,550 | 3,600 | +25 | +0.7% | 5,000 |
| 2017/07/31 | 3,565 | 3,600 | 3,565 | 3,575 | -15 | -0.4% | 2,100 |
| 2017/07/28 | 3,580 | 3,590 | 3,550 | 3,590 | +30 | +0.8% | 1,400 |
| 2017/07/27 | 3,565 | 3,575 | 3,560 | 3,560 | -10 | -0.3% | 600 |
| 2017/07/26 | 3,560 | 3,600 | 3,560 | 3,570 | -10 | -0.3% | 1,000 |
| 2017/07/25 | 3,600 | 3,615 | 3,580 | 3,580 | -5 | -0.1% | 1,100 |
| 2017/07/24 | 3,580 | 3,600 | 3,535 | 3,585 | +5 | +0.1% | 1,800 |
| 2017/07/21 | 3,600 | 3,600 | 3,575 | 3,580 | -30 | -0.8% | 900 |
| 2017/07/20 | 3,665 | 3,665 | 3,605 | 3,610 | ±0 | ±0% | 1,100 |
| 2017/07/19 | 3,605 | 3,620 | 3,585 | 3,610 | +5 | +0.1% | 1,000 |
| 2017/07/18 | 3,565 | 3,630 | 3,565 | 3,605 | +45 | +1.3% | 1,600 |
| 2017/07/14 | 3,490 | 3,560 | 3,480 | 3,560 | +60 | +1.7% | 1,600 |
| 2017/07/13 | 3,440 | 3,510 | 3,420 | 3,500 | +40 | +1.2% | 2,300 |
| 2017/07/12 | 3,515 | 3,515 | 3,460 | 3,460 | -10 | -0.3% | 1,500 |
| 2017/07/11 | 3,460 | 3,495 | 3,450 | 3,470 | -35 | -1% | 1,900 |
1751～
1800
件表示中 / 1935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 | 0.65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 |
| ＲＩＳＥ | 2,500円 | +1.2% | - | 0.00% | - | 1.17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 | 14,100円 | +3.1% | +20.5% | 2.13% | 14.13倍 | 1.39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
