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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/22 | 3,650 | 3,650 | 3,590 | 3,640 | -5 | -0.1% | 1,700 |
| 2017/06/21 | 3,675 | 3,675 | 3,640 | 3,645 | -30 | -0.8% | 600 |
| 2017/06/20 | 3,710 | 3,725 | 3,670 | 3,675 | +35 | +1% | 4,000 |
| 2017/06/19 | 3,605 | 3,640 | 3,585 | 3,640 | +20 | +0.6% | 2,600 |
| 2017/06/16 | 3,600 | 3,620 | 3,600 | 3,620 | +20 | +0.6% | 1,700 |
| 2017/06/15 | 3,500 | 3,600 | 3,500 | 3,600 | +35 | +1% | 1,500 |
| 2017/06/14 | 3,550 | 3,600 | 3,550 | 3,565 | +55 | +1.6% | 3,000 |
| 2017/06/13 | 3,570 | 3,575 | 3,430 | 3,510 | ±0 | ±0% | 5,200 |
| 2017/06/12 | 3,540 | 3,540 | 3,500 | 3,510 | -40 | -1.1% | 2,100 |
| 2017/06/09 | 3,550 | 3,580 | 3,550 | 3,550 | ±0 | ±0% | 1,200 |
| 2017/06/08 | 3,600 | 3,600 | 3,550 | 3,550 | -50 | -1.4% | 2,500 |
| 2017/06/07 | 3,590 | 3,650 | 3,545 | 3,600 | +5 | +0.1% | 3,300 |
| 2017/06/06 | 3,625 | 3,625 | 3,595 | 3,595 | ±0 | ±0% | 1,100 |
| 2017/06/05 | 3,660 | 3,660 | 3,595 | 3,595 | -65 | -1.8% | 4,100 |
| 2017/06/02 | 3,700 | 3,700 | 3,605 | 3,660 | -20 | -0.5% | 4,400 |
| 2017/06/01 | 3,585 | 3,690 | 3,585 | 3,680 | +100 | +2.8% | 2,300 |
| 2017/05/31 | 3,550 | 3,590 | 3,520 | 3,580 | +30 | +0.8% | 2,500 |
| 2017/05/30 | 3,560 | 3,600 | 3,550 | 3,550 | -10 | -0.3% | 2,000 |
| 2017/05/29 | 3,665 | 3,665 | 3,560 | 3,560 | -65 | -1.8% | 2,300 |
| 2017/05/26 | 3,615 | 3,685 | 3,600 | 3,625 | +10 | +0.3% | 4,200 |
| 2017/05/25 | 3,605 | 3,680 | 3,600 | 3,615 | -15 | -0.4% | 4,300 |
| 2017/05/24 | 3,630 | 3,650 | 3,585 | 3,630 | +40 | +1.1% | 4,900 |
| 2017/05/23 | 3,470 | 3,595 | 3,430 | 3,590 | +110 | +3.2% | 8,600 |
| 2017/05/22 | 3,535 | 3,535 | 3,465 | 3,480 | -95 | -2.7% | 14,700 |
| 2017/05/19 | 3,595 | 3,710 | 3,555 | 3,575 | -65 | -1.8% | 4,200 |
| 2017/05/18 | 3,580 | 3,690 | 3,540 | 3,640 | -85 | -2.3% | 10,500 |
| 2017/05/17 | 3,890 | 3,900 | 3,725 | 3,725 | -115 | -3% | 11,700 |
| 2017/05/16 | 3,900 | 3,925 | 3,740 | 3,840 | -385 | -9.1% | 33,200 |
| 2017/05/15 | 4,245 | 4,340 | 4,205 | 4,225 | +25 | +0.6% | 12,200 |
| 2017/05/12 | 4,270 | 4,290 | 4,115 | 4,200 | -10 | -0.2% | 3,600 |
| 2017/05/11 | 4,195 | 4,260 | 4,175 | 4,210 | +80 | +1.9% | 3,900 |
| 2017/05/10 | 4,165 | 4,200 | 4,130 | 4,130 | -10 | -0.2% | 1,700 |
| 2017/05/09 | 4,180 | 4,250 | 4,115 | 4,140 | -85 | -2% | 2,600 |
| 2017/05/08 | 4,260 | 4,280 | 4,225 | 4,225 | +25 | +0.6% | 2,500 |
| 2017/05/02 | 4,200 | 4,200 | 4,130 | 4,200 | +30 | +0.7% | 6,200 |
| 2017/05/01 | 4,080 | 4,180 | 4,025 | 4,170 | +60 | +1.5% | 3,800 |
| 2017/04/28 | 4,005 | 4,110 | 3,995 | 4,110 | +105 | +2.6% | 3,800 |
| 2017/04/27 | 3,915 | 4,010 | 3,915 | 4,005 | +90 | +2.3% | 3,000 |
1951～
2000
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
