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 |
---|---|---|---|---|---|---|---|
2000/02/29 | 2,040 | 2,045 | 1,950 | 2,015 | -25 | -1.2% | 68,800 |
2000/02/28 | 1,950 | 2,050 | 1,950 | 2,040 | +90 | +4.6% | 163,800 |
2000/02/25 | 1,990 | 1,990 | 1,905 | 1,950 | -50 | -2.5% | 52,600 |
2000/02/24 | 1,900 | 2,050 | 1,825 | 2,000 | +155 | +8.4% | 99,000 |
2000/02/23 | 1,850 | 1,860 | 1,800 | 1,845 | -5 | -0.3% | 40,200 |
2000/02/22 | 1,930 | 1,995 | 1,850 | 1,850 | -50 | -2.6% | 60,600 |
2000/02/21 | 2,000 | 2,000 | 1,900 | 1,900 | -100 | -5% | 61,400 |
2000/02/18 | 1,975 | 2,025 | 1,960 | 2,000 | +40 | +2% | 93,200 |
2000/02/17 | 1,905 | 1,970 | 1,905 | 1,960 | +75 | +4% | 43,200 |
2000/02/16 | 2,030 | 2,030 | 1,885 | 1,885 | -120 | -6% | 77,200 |
2000/02/15 | 2,150 | 2,175 | 2,000 | 2,005 | -45 | -2.2% | 192,800 |
2000/02/14 | 1,800 | 2,050 | 1,800 | 2,050 | +250 | +13.9% | 163,000 |
2000/02/10 | 1,765 | 1,800 | 1,750 | 1,800 | +35 | +2% | 47,000 |
2000/02/09 | 1,780 | 1,800 | 1,750 | 1,765 | -35 | -1.9% | 63,200 |
2000/02/08 | 1,825 | 1,850 | 1,790 | 1,800 | -25 | -1.4% | 51,800 |
2000/02/07 | 1,900 | 1,950 | 1,805 | 1,825 | -50 | -2.7% | 57,000 |
2000/02/04 | 1,805 | 1,900 | 1,805 | 1,875 | +75 | +4.2% | 50,600 |
2000/02/03 | 1,970 | 1,970 | 1,750 | 1,800 | -170 | -8.6% | 104,600 |
2000/02/02 | 2,000 | 2,050 | 1,950 | 1,970 | -25 | -1.3% | 109,400 |
2000/02/01 | 2,025 | 2,050 | 1,950 | 1,995 | +45 | +2.3% | 167,400 |
2000/01/31 | 1,910 | 2,095 | 1,910 | 1,950 | +60 | +3.2% | 342,000 |
2000/01/28 | 1,750 | 1,900 | 1,675 | 1,890 | +140 | +8% | 153,000 |
2000/01/27 | 1,855 | 1,930 | 1,750 | 1,750 | -30 | -1.7% | 241,800 |
2000/01/26 | 1,620 | 1,820 | 1,620 | 1,780 | +210 | +13.4% | 302,000 |
2000/01/25 | 1,415 | 1,575 | 1,405 | 1,570 | +195 | +14.2% | 147,600 |
2000/01/24 | 1,370 | 1,400 | 1,370 | 1,375 | +20 | +1.5% | 45,400 |
2000/01/21 | 1,400 | 1,400 | 1,355 | 1,355 | -45 | -3.2% | 27,600 |
2000/01/20 | 1,355 | 1,415 | 1,350 | 1,400 | +45 | +3.3% | 34,000 |
2000/01/19 | 1,375 | 1,400 | 1,350 | 1,355 | ±0 | ±0% | 17,000 |
2000/01/18 | 1,400 | 1,425 | 1,355 | 1,355 | -40 | -2.9% | 31,800 |
2000/01/17 | 1,350 | 1,400 | 1,350 | 1,395 | +45 | +3.3% | 15,200 |
2000/01/14 | 1,350 | 1,350 | 1,325 | 1,350 | -5 | -0.4% | 35,400 |
2000/01/13 | 1,415 | 1,415 | 1,325 | 1,355 | -70 | -4.9% | 25,600 |
2000/01/12 | 1,465 | 1,465 | 1,400 | 1,425 | -30 | -2.1% | 33,600 |
2000/01/11 | 1,350 | 1,495 | 1,350 | 1,455 | +155 | +11.9% | 29,200 |
2000/01/07 | 1,310 | 1,350 | 1,300 | 1,300 | -5 | -0.4% | 35,200 |
2000/01/06 | 1,360 | 1,360 | 1,300 | 1,305 | -45 | -3.3% | 39,200 |
2000/01/05 | 1,450 | 1,465 | 1,350 | 1,350 | -120 | -8.2% | 45,400 |
2000/01/04 | 1,500 | 1,550 | 1,450 | 1,470 | -20 | -1.3% | 12,800 |
1999/12/30 | 1,400 | 1,490 | 1,380 | 1,490 | +45 | +3.1% | 27,400 |
1999/12/29 | 1,450 | 1,450 | 1,405 | 1,445 | -5 | -0.3% | 16,600 |
1999/12/28 | 1,500 | 1,500 | 1,425 | 1,450 | -50 | -3.3% | 37,400 |
1999/12/27 | 1,415 | 1,540 | 1,355 | 1,500 | +125 | +9.1% | 83,000 |
1999/12/24 | 1,275 | 1,375 | 1,255 | 1,375 | +125 | +10% | 66,600 |
1999/12/22 | 1,260 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 38,800 |
1999/12/21 | 1,325 | 1,325 | 1,250 | 1,300 | -30 | -2.3% | 32,000 |
1999/12/20 | 1,350 | 1,350 | 1,300 | 1,330 | -10 | -0.7% | 36,800 |
1999/12/17 | 1,350 | 1,350 | 1,325 | 1,340 | -5 | -0.4% | 30,800 |
1999/12/16 | 1,355 | 1,355 | 1,300 | 1,345 | -5 | -0.4% | 54,200 |
1999/12/15 | 1,350 | 1,400 | 1,315 | 1,350 | -5 | -0.4% | 50,800 |
6051~
6100
件表示中 / 6825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 | 137,000円 | +5.5% | +7.0% | 2.19% | 16.99倍 | 2.16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 |
進 和 | 270,100円 | +4.1% | +8.9% | 4.15% | 12.06倍 | 0.87倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。7割が自動車向け。好財務 |
小野建 | 148,400円 | +7.1% | +3.1% | 4.65% | 6.53倍 | 0.39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 |
新光商 | 99,300円 | -36.3% | -79.0% | 1.56% | 32.87倍 | 0.60倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
ウインパートナ | 122,000円 | +1.2% | +3.8% | 4.18% | 18.73倍 | 1.49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