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 |
|---|---|---|---|---|---|---|---|
| 1997/05/16 | 1,730 | 1,775 | 1,675 | 1,675 | -50 | -2.9% | 48,000 |
| 1997/05/15 | 1,725 | 1,735 | 1,725 | 1,725 | +25 | +1.5% | 10,000 |
| 1997/05/14 | 1,690 | 1,725 | 1,690 | 1,700 | ±0 | ±0% | 12,000 |
| 1997/05/13 | 1,740 | 1,740 | 1,675 | 1,700 | -40 | -2.3% | 12,000 |
| 1997/05/12 | 1,740 | 1,750 | 1,740 | 1,740 | -30 | -1.7% | 12,000 |
| 1997/05/09 | 1,750 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 20,000 |
| 1997/05/08 | 1,795 | 1,795 | 1,745 | 1,770 | -55 | -3% | 24,000 |
| 1997/05/07 | 1,710 | 1,825 | 1,700 | 1,825 | +115 | +6.7% | 42,000 |
| 1997/05/06 | 1,690 | 1,715 | 1,680 | 1,710 | +20 | +1.2% | 34,000 |
| 1997/05/02 | 1,685 | 1,690 | 1,665 | 1,690 | +5 | +0.3% | 30,000 |
| 1997/05/01 | 1,675 | 1,685 | 1,675 | 1,685 | +20 | +1.2% | 10,000 |
| 1997/04/30 | 1,610 | 1,665 | 1,610 | 1,665 | +55 | +3.4% | 18,000 |
| 1997/04/28 | 1,610 | 1,610 | 1,610 | 1,610 | -5 | -0.3% | 4,000 |
| 1997/04/25 | 1,690 | 1,690 | 1,615 | 1,615 | -80 | -4.7% | 8,000 |
| 1997/04/24 | 1,695 | 1,695 | 1,695 | 1,695 | -5 | -0.3% | 6,000 |
| 1997/04/23 | 1,735 | 1,735 | 1,700 | 1,700 | -45 | -2.6% | 6,000 |
| 1997/04/22 | 1,695 | 1,745 | 1,680 | 1,745 | +45 | +2.6% | 10,000 |
| 1997/04/21 | 1,740 | 1,750 | 1,700 | 1,700 | ±0 | ±0% | 18,000 |
| 1997/04/18 | 1,610 | 1,700 | 1,610 | 1,700 | +115 | +7.3% | 20,000 |
| 1997/04/17 | 1,510 | 1,585 | 1,510 | 1,585 | +95 | +6.4% | 14,000 |
| 1997/04/16 | 1,390 | 1,490 | 1,390 | 1,490 | +110 | +8% | 24,000 |
| 1997/04/15 | 1,395 | 1,395 | 1,380 | 1,380 | -10 | -0.7% | 8,000 |
| 1997/04/14 | 1,390 | 1,425 | 1,390 | 1,390 | ±0 | ±0% | 12,000 |
| 1997/04/11 | 1,295 | 1,390 | 1,250 | 1,390 | +90 | +6.9% | 50,000 |
| 1997/04/10 | 1,300 | 1,300 | 1,300 | 1,300 | -100 | -7.1% | 14,000 |
| 1997/04/09 | 1,405 | 1,405 | 1,400 | 1,400 | -75 | -5.1% | 6,000 |
| 1997/04/08 | 1,475 | 1,485 | 1,475 | 1,475 | -50 | -3.3% | 16,000 |
| 1997/04/07 | 1,505 | 1,525 | 1,500 | 1,525 | -25 | -1.6% | 10,000 |
| 1997/04/04 | 1,500 | 1,550 | 1,500 | 1,550 | +50 | +3.3% | 16,000 |
| 1997/04/03 | 1,575 | 1,575 | 1,500 | 1,500 | -75 | -4.8% | 54,000 |
| 1997/04/02 | 1,580 | 1,580 | 1,575 | 1,575 | ±0 | ±0% | 50,000 |
| 1997/04/01 | 1,550 | 1,575 | 1,550 | 1,575 | -5 | -0.3% | 14,000 |
| 1997/03/31 | 1,625 | 1,625 | 1,580 | 1,580 | -20 | -1.3% | 4,000 |
| 1997/03/28 | 1,585 | 1,620 | 1,575 | 1,600 | +20 | +1.3% | 22,000 |
| 1997/03/27 | 1,585 | 1,615 | 1,575 | 1,580 | ±0 | ±0% | 20,000 |
| 1997/03/26 | 1,580 | 1,600 | 1,575 | 1,580 | +10 | +0.6% | 14,000 |
| 1997/03/25 | 1,500 | 1,575 | 1,500 | 1,570 | +70 | +4.7% | 28,000 |
| 1997/03/24 | 1,525 | 1,525 | 1,500 | 1,500 | -35 | -2.3% | 6,000 |
| 1997/03/21 | 1,545 | 1,545 | 1,450 | 1,535 | -15 | -1% | 20,000 |
| 1997/03/19 | 1,500 | 1,550 | 1,500 | 1,550 | -20 | -1.3% | 26,000 |
| 1997/03/18 | 1,595 | 1,595 | 1,570 | 1,570 | -25 | -1.6% | 60,000 |
| 1997/03/17 | 1,525 | 1,595 | 1,500 | 1,595 | ±0 | ±0% | 20,000 |
| 1997/03/14 | 1,600 | 1,600 | 1,550 | 1,595 | -10 | -0.6% | 28,000 |
| 1997/03/13 | 1,605 | 1,605 | 1,605 | 1,605 | -45 | -2.7% | 2,000 |
| 1997/03/12 | 1,675 | 1,675 | 1,650 | 1,650 | -10 | -0.6% | 18,000 |
| 1997/03/11 | 1,675 | 1,675 | 1,660 | 1,660 | +5 | +0.3% | 6,000 |
| 1997/03/10 | 1,655 | 1,655 | 1,655 | 1,655 | -20 | -1.2% | 6,000 |
| 1997/03/07 | 1,690 | 1,695 | 1,675 | 1,675 | -20 | -1.2% | 16,000 |
| 1997/03/06 | 1,680 | 1,695 | 1,650 | 1,695 | -30 | -1.7% | 44,000 |
| 1997/03/05 | 1,710 | 1,725 | 1,705 | 1,725 | +20 | +1.2% | 14,000 |
6751～
6800
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
