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 |
---|---|---|---|---|---|---|---|
1999/12/14 | 1,350 | 1,375 | 1,340 | 1,355 | -20 | -1.5% | 43,400 |
1999/12/13 | 1,450 | 1,450 | 1,355 | 1,375 | -95 | -6.5% | 34,000 |
1999/12/10 | 1,500 | 1,500 | 1,425 | 1,470 | -30 | -2% | 37,800 |
1999/12/09 | 1,515 | 1,515 | 1,450 | 1,500 | -15 | -1% | 27,800 |
1999/12/08 | 1,650 | 1,650 | 1,505 | 1,515 | -85 | -5.3% | 45,000 |
1999/12/07 | 1,605 | 1,690 | 1,575 | 1,600 | +60 | +3.9% | 107,600 |
1999/12/06 | 1,450 | 1,540 | 1,450 | 1,540 | +165 | +12% | 63,600 |
1999/12/03 | 1,355 | 1,400 | 1,300 | 1,375 | +80 | +6.2% | 77,400 |
1999/12/02 | 1,405 | 1,405 | 1,225 | 1,295 | -110 | -7.8% | 100,800 |
1999/12/01 | 1,505 | 1,525 | 1,375 | 1,405 | -100 | -6.6% | 124,000 |
1999/11/30 | 1,510 | 1,550 | 1,500 | 1,505 | +5 | +0.3% | 55,000 |
1999/11/29 | 1,575 | 1,575 | 1,500 | 1,500 | -90 | -5.7% | 66,600 |
1999/11/26 | 1,575 | 1,600 | 1,550 | 1,590 | -10 | -0.6% | 51,800 |
1999/11/25 | 1,600 | 1,625 | 1,570 | 1,600 | ±0 | ±0% | 78,800 |
1999/11/24 | 1,475 | 1,675 | 1,475 | 1,600 | +50 | +3.2% | 294,200 |
1999/11/22 | 1,700 | 1,700 | 1,550 | 1,550 | -250 | -13.9% | 112,200 |
1999/11/19 | 1,810 | 1,900 | 1,800 | 1,800 | -25 | -1.4% | 98,000 |
1999/11/18 | 1,880 | 1,925 | 1,825 | 1,825 | -55 | -2.9% | 57,000 |
1999/11/17 | 1,850 | 1,975 | 1,825 | 1,880 | +55 | +3% | 90,000 |
1999/11/16 | 1,895 | 1,900 | 1,800 | 1,825 | -75 | -3.9% | 99,200 |
1999/11/15 | 1,965 | 2,050 | 1,900 | 1,900 | -65 | -3.3% | 106,200 |
1999/11/12 | 2,050 | 2,095 | 1,925 | 1,965 | -85 | -4.1% | 109,400 |
1999/11/11 | 2,185 | 2,200 | 2,050 | 2,050 | -125 | -5.7% | 103,200 |
1999/11/10 | 2,105 | 2,200 | 2,090 | 2,175 | +75 | +3.6% | 79,000 |
1999/11/09 | 2,225 | 2,240 | 2,100 | 2,100 | -125 | -5.6% | 80,200 |
1999/11/08 | 2,225 | 2,245 | 2,140 | 2,225 | -25 | -1.1% | 84,200 |
1999/11/05 | 2,250 | 2,250 | 2,100 | 2,250 | ±0 | ±0% | 110,600 |
1999/11/04 | 2,075 | 2,250 | 2,025 | 2,250 | +175 | +8.4% | 162,800 |
1999/11/02 | 2,080 | 2,090 | 2,050 | 2,075 | -5 | -0.2% | 70,000 |
1999/11/01 | 2,125 | 2,150 | 2,060 | 2,080 | -20 | -1% | 66,800 |
1999/10/29 | 2,155 | 2,240 | 2,100 | 2,100 | ±0 | ±0% | 80,200 |
1999/10/28 | 2,085 | 2,125 | 2,050 | 2,100 | ±0 | ±0% | 65,200 |
1999/10/27 | 2,075 | 2,100 | 2,030 | 2,100 | ±0 | ±0% | 75,200 |
1999/10/26 | 2,170 | 2,170 | 2,075 | 2,100 | -70 | -3.2% | 55,400 |
1999/10/25 | 2,245 | 2,275 | 2,150 | 2,170 | -45 | -2% | 160,000 |
1999/10/22 | 2,100 | 2,225 | 2,100 | 2,215 | +130 | +6.2% | 118,000 |
1999/10/21 | 2,245 | 2,250 | 2,075 | 2,085 | -40 | -1.9% | 143,800 |
1999/10/20 | 2,025 | 2,175 | 2,025 | 2,125 | +195 | +10.1% | 179,000 |
1999/10/19 | 1,825 | 2,000 | 1,825 | 1,930 | +125 | +6.9% | 140,800 |
1999/10/18 | 1,875 | 1,900 | 1,800 | 1,805 | -245 | -12% | 254,600 |
1999/10/15 | 2,225 | 2,250 | 2,050 | 2,050 | -200 | -8.9% | 242,400 |
1999/10/14 | 2,275 | 2,275 | 2,170 | 2,250 | -50 | -2.2% | 196,400 |
1999/10/13 | 2,200 | 2,375 | 2,095 | 2,300 | +25 | +1.1% | 540,800 |
1999/10/12 | 2,105 | 2,275 | 2,105 | 2,275 | +245 | +12.1% | 545,600 |
1999/10/08 | 1,955 | 2,040 | 1,925 | 2,030 | +120 | +6.3% | 683,600 |
1999/10/07 | 1,800 | 1,910 | 1,785 | 1,910 | +135 | +7.6% | 388,200 |
1999/10/06 | 1,735 | 1,805 | 1,700 | 1,775 | +40 | +2.3% | 206,200 |
1999/10/05 | 1,800 | 1,825 | 1,735 | 1,735 | -40 | -2.3% | 214,800 |
1999/10/04 | 1,775 | 1,835 | 1,745 | 1,775 | +40 | +2.3% | 299,200 |
1999/10/01 | 1,645 | 1,775 | 1,615 | 1,735 | +125 | +7.8% | 298,800 |
6101~
6150
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