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 |
|---|---|---|---|---|---|---|---|
| 1997/07/28 | 1,365 | 1,365 | 1,340 | 1,340 | -30 | -2.2% | 6,000 |
| 1997/07/25 | 1,340 | 1,375 | 1,340 | 1,370 | -10 | -0.7% | 16,000 |
| 1997/07/24 | 1,380 | 1,380 | 1,350 | 1,380 | ±0 | ±0% | 18,000 |
| 1997/07/23 | 1,380 | 1,390 | 1,375 | 1,380 | +5 | +0.4% | 16,000 |
| 1997/07/22 | 1,420 | 1,420 | 1,375 | 1,375 | -45 | -3.2% | 38,000 |
| 1997/07/18 | 1,455 | 1,455 | 1,375 | 1,420 | -5 | -0.4% | 56,000 |
| 1997/07/17 | 1,465 | 1,465 | 1,375 | 1,425 | -55 | -3.7% | 96,000 |
| 1997/07/16 | 1,500 | 1,500 | 1,480 | 1,480 | -40 | -2.6% | 40,000 |
| 1997/07/15 | 1,450 | 1,520 | 1,450 | 1,520 | +70 | +4.8% | 56,000 |
| 1997/07/14 | 1,480 | 1,485 | 1,450 | 1,450 | -35 | -2.4% | 46,000 |
| 1997/07/11 | 1,480 | 1,485 | 1,475 | 1,485 | ±0 | ±0% | 44,000 |
| 1997/07/10 | 1,480 | 1,495 | 1,480 | 1,485 | -20 | -1.3% | 24,000 |
| 1997/07/09 | 1,525 | 1,525 | 1,505 | 1,505 | -35 | -2.3% | 18,000 |
| 1997/07/08 | 1,550 | 1,550 | 1,540 | 1,540 | -20 | -1.3% | 12,000 |
| 1997/07/07 | 1,570 | 1,570 | 1,555 | 1,560 | -15 | -1% | 10,000 |
| 1997/07/04 | 1,565 | 1,590 | 1,565 | 1,575 | +5 | +0.3% | 30,000 |
| 1997/07/03 | 1,570 | 1,580 | 1,570 | 1,570 | -15 | -0.9% | 8,000 |
| 1997/07/02 | 1,595 | 1,595 | 1,550 | 1,585 | -15 | -0.9% | 42,000 |
| 1997/07/01 | 1,620 | 1,620 | 1,590 | 1,600 | -25 | -1.5% | 26,000 |
| 1997/06/30 | 1,600 | 1,625 | 1,600 | 1,625 | +25 | +1.6% | 26,000 |
| 1997/06/27 | 1,650 | 1,670 | 1,600 | 1,600 | -70 | -4.2% | 46,000 |
| 1997/06/26 | 1,695 | 1,700 | 1,650 | 1,670 | -30 | -1.8% | 30,000 |
| 1997/06/25 | 1,655 | 1,700 | 1,655 | 1,700 | +45 | +2.7% | 38,000 |
| 1997/06/24 | 1,660 | 1,660 | 1,630 | 1,655 | -20 | -1.2% | 22,000 |
| 1997/06/23 | 1,705 | 1,705 | 1,650 | 1,675 | -30 | -1.8% | 30,000 |
| 1997/06/20 | 1,725 | 1,725 | 1,655 | 1,705 | -40 | -2.3% | 36,000 |
| 1997/06/19 | 1,775 | 1,775 | 1,710 | 1,745 | -35 | -2% | 38,000 |
| 1997/06/18 | 1,865 | 1,865 | 1,755 | 1,780 | -85 | -4.6% | 88,000 |
| 1997/06/17 | 1,675 | 1,900 | 1,675 | 1,865 | +215 | +13% | 246,000 |
| 1997/06/16 | 1,535 | 1,650 | 1,535 | 1,650 | +130 | +8.6% | 40,000 |
| 1997/06/13 | 1,520 | 1,520 | 1,520 | 1,520 | -5 | -0.3% | 2,000 |
| 1997/06/12 | 1,525 | 1,525 | 1,500 | 1,525 | ±0 | ±0% | 16,000 |
| 1997/06/11 | 1,550 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 24,000 |
| 1997/06/10 | 1,540 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 16,000 |
| 1997/06/09 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 6,000 |
| 1997/06/06 | 1,660 | 1,660 | 1,500 | 1,550 | -110 | -6.6% | 34,000 |
| 1997/06/05 | 1,620 | 1,660 | 1,600 | 1,660 | +35 | +2.2% | 32,000 |
| 1997/06/04 | 1,550 | 1,625 | 1,550 | 1,625 | +100 | +6.6% | 26,000 |
| 1997/06/03 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 28,000 |
| 1997/06/02 | 1,525 | 1,525 | 1,525 | 1,525 | -20 | -1.3% | 8,000 |
| 1997/05/30 | 1,540 | 1,545 | 1,515 | 1,545 | ±0 | ±0% | 30,000 |
| 1997/05/29 | 1,570 | 1,570 | 1,520 | 1,545 | -40 | -2.5% | 14,000 |
| 1997/05/28 | 1,585 | 1,590 | 1,580 | 1,585 | -15 | -0.9% | 22,000 |
| 1997/05/27 | 1,600 | 1,600 | 1,600 | 1,600 | -25 | -1.5% | 2,000 |
| 1997/05/26 | 1,625 | 1,625 | 1,625 | 1,625 | -25 | -1.5% | 2,000 |
| 1997/05/23 | 1,645 | 1,650 | 1,645 | 1,650 | ±0 | ±0% | 6,000 |
| 1997/05/22 | 1,650 | 1,650 | 1,650 | 1,650 | -5 | -0.3% | 4,000 |
| 1997/05/21 | 1,645 | 1,670 | 1,635 | 1,655 | -15 | -0.9% | 16,000 |
| 1997/05/20 | 1,720 | 1,720 | 1,670 | 1,670 | ±0 | ±0% | 12,000 |
| 1997/05/19 | 1,665 | 1,670 | 1,660 | 1,670 | -5 | -0.3% | 10,000 |
6701～
6750
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
