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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 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 |
| 1999/09/30 | 1,525 | 1,645 | 1,525 | 1,610 | +80 | +5.2% | 129,800 |
| 1999/09/29 | 1,545 | 1,550 | 1,490 | 1,530 | -20 | -1.3% | 59,000 |
| 1999/09/28 | 1,475 | 1,550 | 1,425 | 1,550 | +175 | +12.7% | 70,000 |
| 1999/09/27 | 1,475 | 1,550 | 1,355 | 1,375 | -90 | -6.1% | 149,400 |
| 1999/09/24 | 1,475 | 1,475 | 1,330 | 1,465 | -35 | -2.3% | 157,200 |
| 1999/09/22 | 1,550 | 1,570 | 1,500 | 1,500 | -125 | -7.7% | 95,200 |
| 1999/09/21 | 1,775 | 1,775 | 1,600 | 1,625 | -105 | -6.1% | 95,800 |
| 1999/09/20 | 1,750 | 1,800 | 1,650 | 1,730 | +50 | +3% | 248,600 |
| 1999/09/17 | 1,450 | 1,680 | 1,425 | 1,680 | +200 | +13.5% | 192,600 |
| 1999/09/16 | 1,575 | 1,595 | 1,480 | 1,480 | -145 | -8.9% | 194,400 |
| 1999/09/14 | 1,800 | 1,800 | 1,550 | 1,625 | -65 | -3.8% | 406,000 |
| 1999/09/13 | 1,550 | 1,690 | 1,550 | 1,690 | +200 | +13.4% | 686,800 |
| 1999/09/10 | 1,300 | 1,490 | 1,300 | 1,490 | +200 | +15.5% | 644,800 |
| 1999/09/09 | 1,245 | 1,300 | 1,235 | 1,290 | +50 | +4% | 169,400 |
| 1999/09/08 | 1,215 | 1,240 | 1,190 | 1,240 | +20 | +1.6% | 73,000 |
| 1999/09/07 | 1,200 | 1,225 | 1,190 | 1,220 | +20 | +1.7% | 53,600 |
| 1999/09/06 | 1,225 | 1,250 | 1,175 | 1,200 | -25 | -2% | 65,200 |
| 1999/09/03 | 1,155 | 1,225 | 1,125 | 1,225 | +65 | +5.6% | 108,600 |
| 1999/09/02 | 1,220 | 1,220 | 1,155 | 1,160 | -35 | -2.9% | 81,600 |
| 1999/09/01 | 1,215 | 1,215 | 1,150 | 1,195 | -30 | -2.4% | 113,600 |
| 1999/08/31 | 1,240 | 1,255 | 1,190 | 1,225 | -25 | -2% | 61,800 |
| 1999/08/30 | 1,295 | 1,295 | 1,230 | 1,250 | -45 | -3.5% | 159,400 |
| 1999/08/27 | 1,225 | 1,305 | 1,220 | 1,295 | +80 | +6.6% | 224,400 |
| 1999/08/26 | 1,225 | 1,230 | 1,200 | 1,215 | +30 | +2.5% | 51,200 |
| 1999/08/25 | 1,175 | 1,245 | 1,175 | 1,185 | +15 | +1.3% | 105,600 |
| 1999/08/24 | 1,160 | 1,175 | 1,125 | 1,170 | +10 | +0.9% | 63,200 |
| 1999/08/23 | 1,200 | 1,200 | 1,160 | 1,160 | -65 | -5.3% | 48,600 |
| 1999/08/20 | 1,235 | 1,240 | 1,190 | 1,225 | +30 | +2.5% | 55,400 |
| 1999/08/19 | 1,140 | 1,225 | 1,140 | 1,195 | +45 | +3.9% | 70,000 |
| 1999/08/18 | 1,195 | 1,200 | 1,140 | 1,150 | -55 | -4.6% | 171,200 |
| 1999/08/17 | 1,200 | 1,225 | 1,185 | 1,205 | -20 | -1.6% | 119,200 |
| 1999/08/16 | 1,250 | 1,270 | 1,225 | 1,225 | -20 | -1.6% | 122,400 |
| 1999/08/13 | 1,250 | 1,275 | 1,200 | 1,245 | -55 | -4.2% | 204,000 |
| 1999/08/12 | 1,340 | 1,345 | 1,275 | 1,300 | -20 | -1.5% | 366,200 |
| 1999/08/11 | 1,170 | 1,320 | 1,150 | 1,320 | +160 | +13.8% | 473,600 |
| 1999/08/10 | 1,190 | 1,200 | 1,130 | 1,160 | -20 | -1.7% | 229,000 |
6151～
6200
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
