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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,482 | 1,482 | 1,455 | 1,462 | -10 | -0.7% | 9,500 |
| 2025/08/15 | 1,479 | 1,481 | 1,466 | 1,472 | -17 | -1.1% | 7,300 |
| 2025/08/14 | 1,509 | 1,509 | 1,465 | 1,489 | -17 | -1.1% | 11,000 |
| 2025/08/13 | 1,529 | 1,529 | 1,506 | 1,506 | -10 | -0.7% | 6,500 |
| 2025/08/12 | 1,518 | 1,520 | 1,491 | 1,516 | -12 | -0.8% | 19,800 |
| 2025/08/08 | 1,549 | 1,549 | 1,462 | 1,528 | +2 | +0.1% | 13,700 |
| 2025/08/07 | 1,501 | 1,550 | 1,501 | 1,526 | +15 | +1% | 23,500 |
| 2025/08/06 | 1,509 | 1,530 | 1,501 | 1,511 | -13 | -0.9% | 47,500 |
| 2025/08/05 | 1,474 | 1,529 | 1,455 | 1,524 | +80 | +5.5% | 27,600 |
| 2025/08/04 | 1,484 | 1,484 | 1,444 | 1,444 | -43 | -2.9% | 26,700 |
| 2025/08/01 | 1,480 | 1,497 | 1,466 | 1,487 | -10 | -0.7% | 51,300 |
| 2025/07/31 | 1,442 | 1,500 | 1,442 | 1,497 | +83 | +5.9% | 36,400 |
| 2025/07/30 | 1,419 | 1,440 | 1,409 | 1,414 | +1 | +0.1% | 23,100 |
| 2025/07/29 | 1,409 | 1,435 | 1,387 | 1,413 | +15 | +1.1% | 25,300 |
| 2025/07/28 | 1,416 | 1,419 | 1,386 | 1,398 | -1 | -0.1% | 42,400 |
| 2025/07/25 | 1,400 | 1,421 | 1,397 | 1,399 | +2 | +0.1% | 53,900 |
| 2025/07/24 | 1,401 | 1,428 | 1,395 | 1,397 | +10 | +0.7% | 16,000 |
| 2025/07/23 | 1,344 | 1,391 | 1,344 | 1,387 | +50 | +3.7% | 13,800 |
| 2025/07/22 | 1,356 | 1,369 | 1,337 | 1,337 | -19 | -1.4% | 9,300 |
| 2025/07/18 | 1,357 | 1,362 | 1,343 | 1,356 | +9 | +0.7% | 8,700 |
| 2025/07/17 | 1,353 | 1,370 | 1,333 | 1,347 | -4 | -0.3% | 13,000 |
| 2025/07/16 | 1,382 | 1,382 | 1,351 | 1,351 | -32 | -2.3% | 9,000 |
| 2025/07/15 | 1,438 | 1,438 | 1,380 | 1,383 | -51 | -3.6% | 17,600 |
| 2025/07/14 | 1,428 | 1,455 | 1,413 | 1,434 | +35 | +2.5% | 37,500 |
| 2025/07/11 | 1,387 | 1,399 | 1,382 | 1,399 | +20 | +1.5% | 17,500 |
| 2025/07/10 | 1,384 | 1,384 | 1,355 | 1,379 | +17 | +1.2% | 17,700 |
| 2025/07/09 | 1,337 | 1,380 | 1,334 | 1,362 | +27 | +2% | 10,700 |
| 2025/07/08 | 1,331 | 1,335 | 1,314 | 1,335 | +4 | +0.3% | 12,800 |
| 2025/07/07 | 1,359 | 1,364 | 1,330 | 1,331 | -39 | -2.8% | 10,600 |
| 2025/07/04 | 1,376 | 1,378 | 1,366 | 1,370 | +5 | +0.4% | 8,300 |
| 2025/07/03 | 1,340 | 1,370 | 1,340 | 1,365 | +25 | +1.9% | 8,500 |
| 2025/07/02 | 1,347 | 1,377 | 1,332 | 1,340 | +4 | +0.3% | 13,500 |
| 2025/07/01 | 1,376 | 1,376 | 1,321 | 1,336 | -10 | -0.7% | 17,500 |
| 2025/06/30 | 1,358 | 1,376 | 1,342 | 1,346 | +18 | +1.4% | 19,900 |
| 2025/06/27 | 1,318 | 1,340 | 1,318 | 1,328 | +16 | +1.2% | 19,000 |
| 2025/06/26 | 1,325 | 1,327 | 1,300 | 1,312 | -7 | -0.5% | 17,800 |
| 2025/06/25 | 1,330 | 1,367 | 1,306 | 1,319 | -4 | -0.3% | 17,200 |
| 2025/06/24 | 1,323 | 1,323 | 1,308 | 1,323 | +13 | +1% | 4,500 |
| 2025/06/23 | 1,316 | 1,322 | 1,309 | 1,310 | +2 | +0.2% | 8,300 |
| 2025/06/20 | 1,303 | 1,320 | 1,302 | 1,308 | +5 | +0.4% | 7,400 |
| 2025/06/19 | 1,293 | 1,310 | 1,293 | 1,303 | +9 | +0.7% | 8,100 |
| 2025/06/18 | 1,284 | 1,300 | 1,282 | 1,294 | +12 | +0.9% | 8,900 |
| 2025/06/17 | 1,292 | 1,298 | 1,281 | 1,282 | -2 | -0.2% | 7,100 |
| 2025/06/16 | 1,308 | 1,314 | 1,282 | 1,284 | -16 | -1.2% | 10,700 |
| 2025/06/13 | 1,323 | 1,324 | 1,300 | 1,300 | -16 | -1.2% | 9,300 |
| 2025/06/12 | 1,318 | 1,318 | 1,292 | 1,316 | +6 | +0.5% | 10,600 |
| 2025/06/11 | 1,284 | 1,329 | 1,282 | 1,310 | +33 | +2.6% | 12,700 |
| 2025/06/10 | 1,286 | 1,287 | 1,277 | 1,277 | -9 | -0.7% | 6,500 |
| 2025/06/09 | 1,283 | 1,290 | 1,277 | 1,286 | +10 | +0.8% | 7,500 |
| 2025/06/06 | 1,272 | 1,283 | 1,272 | 1,276 | +4 | +0.3% | 5,000 |
1～
50
件表示中 / 7017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 | 146,200円 | +4.6% | +5.7% | 2.12% | 17.36倍 | 2.18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 |
| 高千穂交 | 200,900円 | +6.8% | +4.8% | 4.01% | 24.91倍 | 2.22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 |
| サンワテクノス | 253,800円 | +11.1% | -1.4% | 4.73% | 14.80倍 | 0.79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 |
| 黒田Ｇ | 87,900円 | -0.3% | +10.0% | 6.94% | 9.33倍 | 0.97倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| トーホー | 353,000円 | +2.7% | +7.9% | 4.25% | 7.98倍 | 1.22倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム
