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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 1,040 | 1,100 | 1,040 | 1,100 | +85 | +8.4% | 30,400 |
| 2000/08/11 | 1,060 | 1,100 | 1,015 | 1,015 | -35 | -3.3% | 29,800 |
| 2000/08/10 | 1,025 | 1,050 | 1,025 | 1,050 | +25 | +2.4% | 13,800 |
| 2000/08/09 | 1,030 | 1,065 | 1,025 | 1,025 | -35 | -3.3% | 15,800 |
| 2000/08/08 | 1,015 | 1,060 | 1,010 | 1,060 | +35 | +3.4% | 11,200 |
| 2000/08/07 | 1,030 | 1,050 | 1,010 | 1,025 | -15 | -1.4% | 11,800 |
| 2000/08/04 | 1,040 | 1,055 | 1,025 | 1,040 | -10 | -1% | 23,400 |
| 2000/08/03 | 1,075 | 1,075 | 1,050 | 1,050 | -5 | -0.5% | 33,000 |
| 2000/08/02 | 1,075 | 1,075 | 1,050 | 1,055 | -5 | -0.5% | 11,800 |
| 2000/08/01 | 1,025 | 1,090 | 1,025 | 1,060 | +25 | +2.4% | 20,400 |
| 2000/07/31 | 1,075 | 1,100 | 1,000 | 1,035 | -55 | -5% | 40,000 |
| 2000/07/28 | 1,100 | 1,110 | 1,090 | 1,090 | -10 | -0.9% | 14,200 |
| 2000/07/27 | 1,100 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 16,600 |
| 2000/07/26 | 1,040 | 1,125 | 1,040 | 1,110 | +60 | +5.7% | 25,600 |
| 2000/07/25 | 1,090 | 1,090 | 1,030 | 1,050 | -40 | -3.7% | 15,800 |
| 2000/07/24 | 1,100 | 1,115 | 1,060 | 1,090 | -10 | -0.9% | 38,000 |
| 2000/07/21 | 1,060 | 1,110 | 1,060 | 1,100 | +40 | +3.8% | 29,400 |
| 2000/07/19 | 1,095 | 1,100 | 1,040 | 1,060 | -40 | -3.6% | 26,400 |
| 2000/07/18 | 1,100 | 1,115 | 1,080 | 1,100 | ±0 | ±0% | 31,400 |
| 2000/07/17 | 1,160 | 1,175 | 1,100 | 1,100 | -60 | -5.2% | 15,800 |
| 2000/07/14 | 1,170 | 1,185 | 1,160 | 1,160 | +10 | +0.9% | 10,600 |
| 2000/07/13 | 1,175 | 1,200 | 1,150 | 1,150 | -25 | -2.1% | 7,800 |
| 2000/07/12 | 1,200 | 1,225 | 1,175 | 1,175 | -25 | -2.1% | 14,400 |
| 2000/07/11 | 1,200 | 1,225 | 1,200 | 1,200 | +10 | +0.8% | 11,000 |
| 2000/07/10 | 1,200 | 1,205 | 1,190 | 1,190 | -5 | -0.4% | 8,600 |
| 2000/07/07 | 1,190 | 1,195 | 1,185 | 1,195 | +5 | +0.4% | 12,400 |
| 2000/07/06 | 1,235 | 1,235 | 1,185 | 1,190 | -45 | -3.6% | 8,200 |
| 2000/07/05 | 1,185 | 1,245 | 1,185 | 1,235 | -10 | -0.8% | 13,200 |
| 2000/07/04 | 1,200 | 1,245 | 1,200 | 1,245 | +45 | +3.8% | 13,200 |
| 2000/07/03 | 1,195 | 1,215 | 1,175 | 1,200 | +20 | +1.7% | 15,400 |
| 2000/06/30 | 1,200 | 1,205 | 1,175 | 1,180 | +5 | +0.4% | 14,600 |
| 2000/06/29 | 1,150 | 1,225 | 1,150 | 1,175 | +30 | +2.6% | 9,400 |
| 2000/06/28 | 1,170 | 1,200 | 1,145 | 1,145 | -5 | -0.4% | 22,800 |
| 2000/06/27 | 1,145 | 1,160 | 1,130 | 1,150 | +5 | +0.4% | 14,800 |
| 2000/06/26 | 1,105 | 1,145 | 1,100 | 1,145 | +40 | +3.6% | 5,400 |
| 2000/06/23 | 1,120 | 1,120 | 1,100 | 1,105 | +5 | +0.5% | 9,200 |
| 2000/06/22 | 1,125 | 1,140 | 1,100 | 1,100 | -20 | -1.8% | 18,400 |
| 2000/06/21 | 1,095 | 1,125 | 1,085 | 1,120 | +25 | +2.3% | 25,600 |
| 2000/06/20 | 1,075 | 1,100 | 1,060 | 1,095 | ±0 | ±0% | 20,800 |
| 2000/06/19 | 1,060 | 1,095 | 1,050 | 1,095 | +35 | +3.3% | 18,400 |
| 2000/06/16 | 1,095 | 1,095 | 1,060 | 1,060 | -40 | -3.6% | 12,600 |
| 2000/06/15 | 1,125 | 1,125 | 1,090 | 1,100 | -15 | -1.3% | 23,800 |
| 2000/06/14 | 1,150 | 1,150 | 1,100 | 1,115 | -50 | -4.3% | 14,800 |
| 2000/06/13 | 1,195 | 1,195 | 1,150 | 1,165 | -35 | -2.9% | 12,400 |
| 2000/06/12 | 1,200 | 1,200 | 1,155 | 1,200 | -10 | -0.8% | 11,000 |
| 2000/06/09 | 1,200 | 1,210 | 1,175 | 1,210 | ±0 | ±0% | 4,800 |
| 2000/06/08 | 1,260 | 1,260 | 1,200 | 1,210 | +10 | +0.8% | 9,000 |
| 2000/06/07 | 1,225 | 1,225 | 1,155 | 1,200 | -35 | -2.8% | 15,200 |
| 2000/06/06 | 1,275 | 1,275 | 1,230 | 1,235 | -40 | -3.1% | 16,000 |
| 2000/06/05 | 1,240 | 1,275 | 1,225 | 1,275 | +75 | +6.3% | 20,000 |
5951～
6000
件表示中 / 6839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 | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17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 |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16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 |
| 椿本興 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| ウインパートナ | 123,300円 | +1.2% | +3.8% | 4.14% | 18.93倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
