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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 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 |
| 2017/07/10 | 3,485 | 3,510 | 3,480 | 3,505 | -35 | -1% | 2,000 |
| 2017/07/07 | 3,545 | 3,560 | 3,515 | 3,540 | -35 | -1% | 1,500 |
| 2017/07/06 | 3,520 | 3,575 | 3,490 | 3,575 | +15 | +0.4% | 2,000 |
| 2017/07/05 | 3,545 | 3,560 | 3,525 | 3,560 | +10 | +0.3% | 2,400 |
| 2017/07/04 | 3,630 | 3,630 | 3,520 | 3,550 | +25 | +0.7% | 5,800 |
| 2017/07/03 | 3,500 | 3,625 | 3,500 | 3,525 | +75 | +2.2% | 6,700 |
| 2017/06/30 | 3,410 | 3,450 | 3,395 | 3,450 | ±0 | ±0% | 1,100 |
| 2017/06/29 | 3,450 | 3,480 | 3,430 | 3,450 | +30 | +0.9% | 2,100 |
| 2017/06/28 | 3,510 | 3,540 | 3,350 | 3,420 | -140 | -3.9% | 7,400 |
| 2017/06/27 | 3,560 | 3,565 | 3,520 | 3,560 | -30 | -0.8% | 2,100 |
| 2017/06/26 | 3,515 | 3,595 | 3,515 | 3,590 | +30 | +0.8% | 2,100 |
| 2017/06/23 | 3,600 | 3,600 | 3,525 | 3,560 | -80 | -2.2% | 2,200 |
1851～
1900
件表示中 / 2023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 | 57,700円 | +5.1% | +137.0% | 4.77% | 4.20倍 | 0.62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 | 77,400円 | -32.3% | -57.0% | 4.65% | 10.57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 |
| マリオン | 30,100円 | +4.3% | +5.4% | 1.79% | 6.55倍 | 0.55倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
| ＣＳクリエイト | - | +11.2% | +17.7% | - | - | - |
|
- |
| アルバリンク | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
