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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,225 | 1,225 | 1,200 | 1,200 | +5 | +0.4% | 9,800 |
| 2000/06/01 | 1,175 | 1,195 | 1,175 | 1,195 | -5 | -0.4% | 16,200 |
| 2000/05/31 | 1,240 | 1,245 | 1,200 | 1,200 | ±0 | ±0% | 18,600 |
| 2000/05/30 | 1,150 | 1,215 | 1,125 | 1,200 | +50 | +4.3% | 34,800 |
| 2000/05/29 | 1,215 | 1,225 | 1,130 | 1,150 | -65 | -5.3% | 15,000 |
| 2000/05/26 | 1,150 | 1,245 | 1,150 | 1,215 | +15 | +1.3% | 14,800 |
| 2000/05/25 | 1,050 | 1,200 | 1,050 | 1,200 | +175 | +17.1% | 19,200 |
| 2000/05/24 | 1,065 | 1,100 | 1,000 | 1,025 | -80 | -7.2% | 33,800 |
| 2000/05/23 | 1,180 | 1,205 | 1,055 | 1,105 | -75 | -6.4% | 52,000 |
| 2000/05/22 | 1,255 | 1,255 | 1,130 | 1,180 | -85 | -6.7% | 28,600 |
| 2000/05/19 | 1,305 | 1,305 | 1,255 | 1,265 | -50 | -3.8% | 44,600 |
| 2000/05/18 | 1,350 | 1,350 | 1,305 | 1,315 | -40 | -3% | 32,600 |
| 2000/05/17 | 1,400 | 1,450 | 1,350 | 1,355 | -40 | -2.9% | 23,200 |
| 2000/05/16 | 1,350 | 1,475 | 1,340 | 1,395 | +20 | +1.5% | 61,400 |
| 2000/05/15 | 1,365 | 1,400 | 1,350 | 1,375 | -10 | -0.7% | 23,600 |
| 2000/05/12 | 1,395 | 1,400 | 1,350 | 1,385 | +30 | +2.2% | 18,800 |
| 2000/05/11 | 1,415 | 1,415 | 1,355 | 1,355 | -70 | -4.9% | 20,000 |
| 2000/05/10 | 1,435 | 1,445 | 1,400 | 1,425 | -10 | -0.7% | 14,200 |
| 2000/05/09 | 1,450 | 1,465 | 1,430 | 1,435 | +5 | +0.3% | 17,800 |
| 2000/05/08 | 1,395 | 1,495 | 1,395 | 1,430 | +55 | +4% | 42,800 |
| 2000/05/02 | 1,350 | 1,400 | 1,350 | 1,375 | +60 | +4.6% | 40,400 |
| 2000/05/01 | 1,400 | 1,400 | 1,315 | 1,315 | -85 | -6.1% | 32,400 |
| 2000/04/28 | 1,355 | 1,400 | 1,350 | 1,400 | +25 | +1.8% | 32,000 |
| 2000/04/27 | 1,400 | 1,400 | 1,350 | 1,375 | -25 | -1.8% | 18,600 |
| 2000/04/26 | 1,380 | 1,500 | 1,375 | 1,400 | ±0 | ±0% | 62,400 |
| 2000/04/25 | 1,390 | 1,400 | 1,355 | 1,400 | ±0 | ±0% | 38,200 |
| 2000/04/24 | 1,390 | 1,400 | 1,350 | 1,400 | +10 | +0.7% | 11,200 |
| 2000/04/21 | 1,390 | 1,400 | 1,350 | 1,390 | +15 | +1.1% | 30,000 |
| 2000/04/20 | 1,375 | 1,400 | 1,350 | 1,375 | -20 | -1.4% | 34,600 |
| 2000/04/19 | 1,350 | 1,420 | 1,350 | 1,395 | +45 | +3.3% | 31,600 |
| 2000/04/18 | 1,260 | 1,440 | 1,260 | 1,350 | +100 | +8% | 62,200 |
| 2000/04/17 | 1,250 | 1,250 | 1,250 | 1,250 | -200 | -13.8% | 51,200 |
| 2000/04/14 | 1,455 | 1,490 | 1,445 | 1,450 | -25 | -1.7% | 33,200 |
| 2000/04/13 | 1,500 | 1,500 | 1,450 | 1,475 | -50 | -3.3% | 36,200 |
| 2000/04/12 | 1,525 | 1,535 | 1,525 | 1,525 | ±0 | ±0% | 9,000 |
| 2000/04/11 | 1,550 | 1,550 | 1,500 | 1,525 | -10 | -0.7% | 13,200 |
| 2000/04/10 | 1,650 | 1,650 | 1,525 | 1,535 | -60 | -3.8% | 13,800 |
| 2000/04/07 | 1,440 | 1,595 | 1,440 | 1,595 | +160 | +11.1% | 16,600 |
| 2000/04/06 | 1,490 | 1,490 | 1,425 | 1,435 | -15 | -1% | 37,200 |
| 2000/04/05 | 1,525 | 1,525 | 1,435 | 1,450 | -75 | -4.9% | 54,400 |
| 2000/04/04 | 1,540 | 1,550 | 1,500 | 1,525 | -15 | -1% | 49,200 |
| 2000/04/03 | 1,570 | 1,570 | 1,525 | 1,540 | -55 | -3.4% | 29,600 |
| 2000/03/31 | 1,580 | 1,600 | 1,575 | 1,595 | -30 | -1.8% | 15,000 |
| 2000/03/30 | 1,580 | 1,625 | 1,580 | 1,625 | +45 | +2.8% | 15,600 |
| 2000/03/29 | 1,600 | 1,640 | 1,580 | 1,580 | -45 | -2.8% | 20,400 |
| 2000/03/28 | 1,605 | 1,640 | 1,575 | 1,625 | +35 | +2.2% | 15,600 |
| 2000/03/27 | 1,565 | 1,625 | 1,565 | 1,590 | +25 | +1.6% | 21,800 |
| 2000/03/24 | 1,550 | 1,600 | 1,505 | 1,565 | +10 | +0.6% | 28,000 |
| 2000/03/23 | 1,620 | 1,620 | 1,555 | 1,555 | -70 | -4.3% | 26,800 |
| 2000/03/22 | 1,650 | 1,675 | 1,615 | 1,625 | ±0 | ±0% | 25,400 |
6001～
6050
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
