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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,298 | 1,340 | 1,287 | 1,319 | +21 | +1.6% | 17,800 |
| 2024/05/01 | 1,300 | 1,301 | 1,266 | 1,298 | -10 | -0.8% | 16,100 |
| 2024/04/30 | 1,300 | 1,328 | 1,265 | 1,308 | +53 | +4.2% | 14,400 |
| 2024/04/26 | 1,223 | 1,294 | 1,223 | 1,255 | +28 | +2.3% | 10,100 |
| 2024/04/25 | 1,202 | 1,247 | 1,201 | 1,227 | +20 | +1.7% | 12,100 |
| 2024/04/24 | 1,193 | 1,230 | 1,171 | 1,207 | +27 | +2.3% | 14,500 |
| 2024/04/23 | 1,167 | 1,183 | 1,167 | 1,180 | +21 | +1.8% | 5,500 |
| 2024/04/22 | 1,157 | 1,209 | 1,157 | 1,159 | +15 | +1.3% | 11,100 |
| 2024/04/19 | 1,181 | 1,181 | 1,130 | 1,144 | -49 | -4.1% | 14,200 |
| 2024/04/18 | 1,141 | 1,193 | 1,141 | 1,193 | +54 | +4.7% | 7,500 |
| 2024/04/17 | 1,157 | 1,188 | 1,134 | 1,139 | -16 | -1.4% | 10,700 |
| 2024/04/16 | 1,192 | 1,196 | 1,151 | 1,155 | -40 | -3.3% | 10,800 |
| 2024/04/15 | 1,194 | 1,220 | 1,194 | 1,195 | -15 | -1.2% | 7,600 |
| 2024/04/12 | 1,230 | 1,232 | 1,210 | 1,210 | -20 | -1.6% | 4,300 |
| 2024/04/11 | 1,207 | 1,231 | 1,207 | 1,230 | +23 | +1.9% | 3,100 |
| 2024/04/10 | 1,206 | 1,215 | 1,206 | 1,207 | +1 | +0.1% | 2,200 |
| 2024/04/09 | 1,205 | 1,209 | 1,200 | 1,206 | +6 | +0.5% | 1,900 |
| 2024/04/08 | 1,200 | 1,213 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2024/04/05 | 1,222 | 1,222 | 1,192 | 1,200 | -25 | -2% | 5,900 |
| 2024/04/04 | 1,211 | 1,244 | 1,211 | 1,225 | +17 | +1.4% | 7,000 |
| 2024/04/03 | 1,211 | 1,237 | 1,205 | 1,208 | -1 | -0.1% | 10,200 |
| 2024/04/02 | 1,261 | 1,285 | 1,209 | 1,209 | -56 | -4.4% | 7,900 |
| 2024/04/01 | 1,327 | 1,327 | 1,265 | 1,265 | -51 | -3.9% | 13,400 |
| 2024/03/29 | 1,280 | 1,316 | 1,275 | 1,316 | +42 | +3.3% | 9,100 |
| 2024/03/28 | 1,321 | 1,345 | 1,266 | 1,274 | -86 | -6.3% | 11,400 |
| 2024/03/27 | 1,308 | 1,364 | 1,308 | 1,360 | +60 | +4.6% | 18,200 |
| 2024/03/26 | 1,269 | 1,314 | 1,264 | 1,300 | +39 | +3.1% | 10,700 |
| 2024/03/25 | 1,290 | 1,294 | 1,256 | 1,261 | -39 | -3% | 14,500 |
| 2024/03/22 | 1,286 | 1,306 | 1,262 | 1,300 | +27 | +2.1% | 9,100 |
| 2024/03/21 | 1,311 | 1,311 | 1,269 | 1,273 | -23 | -1.8% | 7,700 |
| 2024/03/19 | 1,259 | 1,296 | 1,251 | 1,296 | +37 | +2.9% | 9,500 |
| 2024/03/18 | 1,231 | 1,259 | 1,231 | 1,259 | +22 | +1.8% | 6,400 |
| 2024/03/15 | 1,191 | 1,263 | 1,189 | 1,237 | +45 | +3.8% | 11,900 |
| 2024/03/14 | 1,194 | 1,202 | 1,188 | 1,192 | +4 | +0.3% | 4,700 |
| 2024/03/13 | 1,225 | 1,225 | 1,185 | 1,188 | -20 | -1.7% | 12,600 |
| 2024/03/12 | 1,190 | 1,208 | 1,162 | 1,208 | +18 | +1.5% | 11,600 |
| 2024/03/11 | 1,233 | 1,233 | 1,190 | 1,190 | -58 | -4.6% | 22,200 |
| 2024/03/08 | 1,220 | 1,258 | 1,220 | 1,248 | +14 | +1.1% | 11,600 |
| 2024/03/07 | 1,311 | 1,311 | 1,234 | 1,234 | -67 | -5.1% | 11,900 |
| 2024/03/06 | 1,222 | 1,302 | 1,222 | 1,301 | +68 | +5.5% | 14,600 |
| 2024/03/05 | 1,227 | 1,244 | 1,201 | 1,233 | +7 | +0.6% | 12,600 |
| 2024/03/04 | 1,280 | 1,314 | 1,225 | 1,226 | -62 | -4.8% | 12,300 |
| 2024/03/01 | 1,294 | 1,299 | 1,270 | 1,288 | -11 | -0.8% | 13,700 |
| 2024/02/29 | 1,307 | 1,317 | 1,266 | 1,299 | -5 | -0.4% | 12,400 |
| 2024/02/28 | 1,299 | 1,308 | 1,249 | 1,304 | +5 | +0.4% | 15,200 |
| 2024/02/27 | 1,284 | 1,314 | 1,284 | 1,299 | +15 | +1.2% | 6,100 |
| 2024/02/26 | 1,297 | 1,304 | 1,270 | 1,284 | -7 | -0.5% | 10,800 |
| 2024/02/22 | 1,341 | 1,362 | 1,280 | 1,291 | -35 | -2.6% | 13,300 |
| 2024/02/21 | 1,389 | 1,389 | 1,319 | 1,326 | -79 | -5.6% | 12,000 |
| 2024/02/20 | 1,360 | 1,405 | 1,348 | 1,405 | +38 | +2.8% | 17,100 |
1～
50
件表示中 / 6701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 | 131,900円 | +4.1% | +10.4% | 2.12% | 18.19倍 | 2.33倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| エフティＧ | 122,300円 | -14.0% | +0.8% | 4.50% | 9.70倍 | 1.67倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 高千穂交 | 364,000円 | +6.2% | +0.8% | 3.76% | 26.45倍 | 2.00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 |
| カナデン | 153,200円 | +9.3% | +18.0% | 3.46% | 10.33倍 | 0.78倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| サンワテクノス | 224,100円 | -8.9% | -21.8% | 4.24% | 7.06倍 | 0.73倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
