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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 2017/04/26 | 3,945 | 3,960 | 3,890 | 3,915 | -30 | -0.8% | 2,800 |
| 2017/04/25 | 3,915 | 3,945 | 3,910 | 3,945 | +100 | +2.6% | 700 |
| 2017/04/24 | 4,000 | 4,005 | 3,820 | 3,845 | -120 | -3% | 3,000 |
| 2017/04/21 | 3,965 | 4,020 | 3,900 | 3,965 | -35 | -0.9% | 4,500 |
| 2017/04/20 | 3,820 | 4,000 | 3,665 | 4,000 | +180 | +4.7% | 6,000 |
| 2017/04/19 | 3,890 | 3,920 | 3,800 | 3,820 | -10 | -0.3% | 5,000 |
| 2017/04/18 | 3,635 | 3,865 | 3,635 | 3,830 | +160 | +4.4% | 5,000 |
| 2017/04/17 | 3,300 | 3,860 | 3,300 | 3,670 | +370 | +11.2% | 9,300 |
| 2017/04/14 | 3,475 | 3,475 | 3,280 | 3,300 | -285 | -7.9% | 17,100 |
| 2017/04/13 | 3,410 | 3,770 | 3,295 | 3,585 | -15 | -0.4% | 16,100 |
| 2017/04/12 | 3,750 | 3,760 | 3,600 | 3,600 | -300 | -7.7% | 7,500 |
| 2017/04/11 | 3,840 | 3,900 | 3,840 | 3,900 | +35 | +0.9% | 1,900 |
| 2017/04/10 | 3,930 | 3,930 | 3,850 | 3,865 | -40 | -1% | 1,900 |
| 2017/04/07 | 3,840 | 4,000 | 3,800 | 3,905 | +45 | +1.2% | 8,800 |
| 2017/04/06 | 4,090 | 4,090 | 3,860 | 3,860 | -230 | -5.6% | 6,600 |
| 2017/04/05 | 4,065 | 4,220 | 4,040 | 4,090 | -60 | -1.4% | 4,800 |
| 2017/04/04 | 4,305 | 4,305 | 4,000 | 4,150 | -60 | -1.4% | 9,800 |
| 2017/04/03 | 4,400 | 4,420 | 4,205 | 4,210 | -170 | -3.9% | 7,400 |
| 2017/03/31 | 4,305 | 4,380 | 4,265 | 4,380 | +100 | +2.3% | 7,500 |
2001～
2050
件表示中 / 2116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 | 80,000円 | +18.5% | +33.6% | 3.44% | 6.40倍 | 0.81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 |
| ＢワンＨＤ | 82,300円 | +5.6% | +3.3% | 1.22% | 4.02倍 | 0.59倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
| 大英産業 | 100,200円 | +5.8% | +42.5% | 2.40% | 5.83倍 | 0.42倍 |
|
北九州エリア中心に九州全域で分譲マンション、戸建て住宅を販売。宿泊施設事業に参入 |
| ファンドクリＧ | 8,400円 | +5.8% | +8.5% | 1.19% | 14.38倍 | 1.08倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品・車両ファンド展開 |
| 東武住販 | 111,600円 | -4.7% | -25.0% | 3.58% | 12.10倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
