フォーバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,429 | 1,429 | 1,379 | 1,380 | -35 | -2.5% | 6,400 |
| 2025/04/01 | 1,480 | 1,480 | 1,415 | 1,415 | -22 | -1.5% | 11,000 |
| 2025/03/31 | 1,539 | 1,539 | 1,435 | 1,437 | -111 | -7.2% | 9,000 |
| 2025/03/28 | 1,524 | 1,555 | 1,505 | 1,548 | -3 | -0.2% | 10,400 |
| 2025/03/27 | 1,509 | 1,551 | 1,461 | 1,551 | +44 | +2.9% | 12,000 |
| 2025/03/26 | 1,451 | 1,507 | 1,425 | 1,507 | +67 | +4.7% | 9,800 |
| 2025/03/25 | 1,424 | 1,449 | 1,420 | 1,440 | +16 | +1.1% | 3,300 |
| 2025/03/24 | 1,522 | 1,536 | 1,422 | 1,424 | -113 | -7.4% | 12,700 |
| 2025/03/21 | 1,502 | 1,542 | 1,493 | 1,537 | +35 | +2.3% | 3,300 |
| 2025/03/19 | 1,486 | 1,543 | 1,486 | 1,502 | +3 | +0.2% | 3,600 |
| 2025/03/18 | 1,468 | 1,517 | 1,456 | 1,499 | +25 | +1.7% | 6,200 |
| 2025/03/17 | 1,434 | 1,474 | 1,434 | 1,474 | +49 | +3.4% | 2,600 |
| 2025/03/14 | 1,472 | 1,472 | 1,423 | 1,425 | -40 | -2.7% | 7,800 |
| 2025/03/13 | 1,414 | 1,465 | 1,414 | 1,465 | +46 | +3.2% | 3,600 |
| 2025/03/12 | 1,454 | 1,465 | 1,419 | 1,419 | -35 | -2.4% | 6,200 |
| 2025/03/11 | 1,407 | 1,455 | 1,407 | 1,454 | +1 | +0.1% | 3,300 |
| 2025/03/10 | 1,415 | 1,459 | 1,415 | 1,453 | +38 | +2.7% | 4,400 |
| 2025/03/07 | 1,440 | 1,446 | 1,415 | 1,415 | -45 | -3.1% | 4,400 |
| 2025/03/06 | 1,414 | 1,460 | 1,414 | 1,460 | +16 | +1.1% | 7,200 |
| 2025/03/05 | 1,394 | 1,444 | 1,394 | 1,444 | +57 | +4.1% | 3,700 |
| 2025/03/04 | 1,398 | 1,411 | 1,384 | 1,387 | -52 | -3.6% | 6,300 |
| 2025/03/03 | 1,441 | 1,443 | 1,401 | 1,439 | +6 | +0.4% | 10,200 |
| 2025/02/28 | 1,428 | 1,442 | 1,415 | 1,433 | +9 | +0.6% | 6,200 |
| 2025/02/27 | 1,423 | 1,431 | 1,409 | 1,424 | +20 | +1.4% | 4,000 |
| 2025/02/26 | 1,424 | 1,424 | 1,401 | 1,404 | -14 | -1% | 3,800 |
| 2025/02/25 | 1,400 | 1,424 | 1,390 | 1,418 | +28 | +2% | 3,000 |
| 2025/02/21 | 1,377 | 1,400 | 1,377 | 1,390 | +23 | +1.7% | 2,200 |
| 2025/02/20 | 1,388 | 1,419 | 1,367 | 1,367 | -26 | -1.9% | 3,400 |
| 2025/02/19 | 1,393 | 1,410 | 1,383 | 1,393 | ±0 | ±0% | 2,800 |
| 2025/02/18 | 1,395 | 1,425 | 1,369 | 1,393 | +9 | +0.7% | 4,000 |
| 2025/02/17 | 1,375 | 1,410 | 1,350 | 1,384 | +9 | +0.7% | 2,800 |
| 2025/02/14 | 1,432 | 1,432 | 1,353 | 1,375 | -60 | -4.2% | 4,100 |
| 2025/02/13 | 1,388 | 1,442 | 1,388 | 1,435 | +73 | +5.4% | 7,700 |
| 2025/02/12 | 1,381 | 1,382 | 1,362 | 1,362 | -5 | -0.4% | 1,600 |
| 2025/02/10 | 1,401 | 1,416 | 1,367 | 1,367 | -4 | -0.3% | 2,100 |
| 2025/02/07 | 1,362 | 1,431 | 1,349 | 1,371 | +10 | +0.7% | 3,300 |
| 2025/02/06 | 1,357 | 1,403 | 1,357 | 1,361 | +4 | +0.3% | 3,000 |
| 2025/02/05 | 1,392 | 1,404 | 1,357 | 1,357 | -5 | -0.4% | 4,200 |
| 2025/02/04 | 1,359 | 1,384 | 1,357 | 1,362 | +2 | +0.1% | 3,200 |
| 2025/02/03 | 1,441 | 1,441 | 1,351 | 1,360 | -105 | -7.2% | 15,800 |
| 2025/01/31 | 1,416 | 1,472 | 1,412 | 1,465 | +48 | +3.4% | 5,300 |
| 2025/01/30 | 1,408 | 1,424 | 1,406 | 1,417 | +28 | +2% | 7,300 |
| 2025/01/29 | 1,406 | 1,406 | 1,383 | 1,389 | +3 | +0.2% | 3,700 |
| 2025/01/28 | 1,334 | 1,386 | 1,334 | 1,386 | +63 | +4.8% | 4,000 |
| 2025/01/27 | 1,313 | 1,336 | 1,293 | 1,323 | +27 | +2.1% | 3,700 |
| 2025/01/24 | 1,295 | 1,314 | 1,288 | 1,296 | +4 | +0.3% | 2,300 |
| 2025/01/23 | 1,316 | 1,322 | 1,286 | 1,292 | -24 | -1.8% | 4,000 |
| 2025/01/22 | 1,301 | 1,331 | 1,301 | 1,316 | +16 | +1.2% | 2,000 |
| 2025/01/21 | 1,285 | 1,300 | 1,285 | 1,300 | +24 | +1.9% | 2,000 |
| 2025/01/20 | 1,255 | 1,288 | 1,255 | 1,276 | +26 | +2.1% | 3,300 |
1～
50
件表示中 / 6924件
類似銘柄と比較する
現在ご覧いただいている「フォーバル」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 |
|---|---|---|---|---|---|---|---|---|
| フォーバル | 133,100円 | +5.5% | +7.0% | 2.25% | 16.51倍 | 2.10倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ウインパートナ | 127,700円 | +1.2% | +3.8% | 4.07% | 19.81倍 | 1.62倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 高千穂交 | 380,000円 | +6.6% | +9.0% | 4.21% | 23.72倍 | 2.14倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| トーメンデバ | 541,000円 | +16.0% | +16.1% | 5.55% | 6.69倍 | 0.78倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 小野建 | 145,500円 | +0.1% | -22.1% | 4.74% | 8.31倍 | 0.38倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
