(株)ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 10,440（26/03/05）
- 年初来安値
- 8,005（26/01/05）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/4/13 | 9,577 | 9,596 | 9,402 | 9,582 | 435,300 | 9,582 | 45.23 | 10.40 |
| 2026/4/10 | 9,351 | 9,588 | 9,302 | 9,588 | 796,600 | 9,588 | 45.26 | 10.41 |
| 2026/4/9 | 9,619 | 9,653 | 9,381 | 9,394 | 754,700 | 9,394 | 44.34 | 10.20 |
| 2026/4/8 | 9,800 | 9,853 | 9,630 | 9,634 | 793,700 | 9,634 | 45.48 | 10.46 |
| 2026/4/7 | 9,714 | 9,748 | 9,529 | 9,537 | 492,000 | 9,537 | 45.02 | 10.35 |
| 2026/4/6 | 9,747 | 9,785 | 9,611 | 9,611 | 523,500 | 9,611 | 45.37 | 10.43 |
| 2026/4/3 | 9,712 | 9,797 | 9,562 | 9,751 | 664,600 | 9,751 | 46.03 | 10.59 |
| 2026/4/2 | 9,768 | 9,912 | 9,563 | 9,611 | 869,600 | 9,611 | 45.37 | 10.43 |
| 2026/4/1 | 9,650 | 9,725 | 9,434 | 9,725 | 1,401,600 | 9,725 | 45.91 | 10.56 |
| 2026/3/31 | 9,442 | 9,499 | 9,196 | 9,270 | 1,029,900 | 9,270 | 43.76 | 10.06 |
| 2026/3/30 | 9,303 | 9,465 | 9,276 | 9,463 | 1,375,500 | 9,463 | ||
| 2026/3/27 | 9,749 | 9,893 | 9,746 | 9,753 | 1,297,500 | 9,753 | ||
| 2026/3/26 | 10,005 | 10,005 | 9,795 | 9,899 | 770,700 | 9,899 | ||
| 2026/3/25 | 9,980 | 10,170 | 9,938 | 10,050 | 971,600 | 10,050 | ||
| 2026/3/24 | 9,879 | 9,940 | 9,661 | 9,851 | 1,157,800 | 9,851 | ||
| 2026/3/23 | 9,418 | 9,555 | 9,266 | 9,429 | 1,014,700 | 9,429 | ||
| 2026/3/19 | 9,604 | 9,734 | 9,510 | 9,510 | 774,500 | 9,510 | ||
| 2026/3/18 | 9,500 | 9,739 | 9,453 | 9,717 | 533,700 | 9,717 | ||
| 2026/3/17 | 9,625 | 9,730 | 9,455 | 9,471 | 631,300 | 9,471 | ||
| 2026/3/16 | 9,650 | 9,708 | 9,297 | 9,525 | 994,800 | 9,525 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
