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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 986 | 987 | 956 | 956 | -36 | -3.6% | 8,000 |
2021/12/21 | 1,035 | 1,035 | 981 | 992 | -35 | -3.4% | 16,600 |
2021/12/20 | 1,060 | 1,065 | 1,026 | 1,027 | -33 | -3.1% | 5,100 |
2021/12/17 | 1,078 | 1,089 | 1,056 | 1,060 | -29 | -2.7% | 5,900 |
2021/12/16 | 1,099 | 1,118 | 1,086 | 1,089 | +3 | +0.3% | 16,300 |
2021/12/15 | 1,082 | 1,095 | 1,082 | 1,086 | +6 | +0.6% | 3,400 |
2021/12/14 | 1,068 | 1,080 | 1,057 | 1,080 | +18 | +1.7% | 4,300 |
2021/12/13 | 1,082 | 1,082 | 1,062 | 1,062 | -11 | -1% | 3,500 |
2021/12/10 | 1,100 | 1,100 | 1,067 | 1,073 | +20 | +1.9% | 14,400 |
2021/12/09 | 1,090 | 1,090 | 1,041 | 1,053 | -47 | -4.3% | 7,400 |
2021/12/08 | 1,095 | 1,100 | 1,088 | 1,100 | +8 | +0.7% | 6,400 |
2021/12/07 | 1,064 | 1,092 | 1,063 | 1,092 | +28 | +2.6% | 13,400 |
2021/12/06 | 1,050 | 1,093 | 1,047 | 1,064 | +14 | +1.3% | 14,000 |
2021/12/03 | 1,023 | 1,050 | 1,014 | 1,050 | +29 | +2.8% | 4,800 |
2021/12/02 | 1,023 | 1,050 | 1,004 | 1,021 | -1 | -0.1% | 12,100 |
2021/12/01 | 1,001 | 1,022 | 1,000 | 1,022 | +31 | +3.1% | 9,100 |
2021/11/30 | 990 | 1,021 | 990 | 991 | +5 | +0.5% | 13,100 |
2021/11/29 | 983 | 1,002 | 981 | 986 | -8 | -0.8% | 12,200 |
2021/11/26 | 1,037 | 1,037 | 994 | 994 | -28 | -2.7% | 9,600 |
2021/11/25 | 1,029 | 1,029 | 1,017 | 1,022 | +3 | +0.3% | 5,200 |
2021/11/24 | 1,054 | 1,055 | 1,019 | 1,019 | -35 | -3.3% | 16,800 |
2021/11/22 | 1,026 | 1,058 | 1,017 | 1,054 | +13 | +1.2% | 12,000 |
2021/11/19 | 1,085 | 1,085 | 1,033 | 1,041 | -58 | -5.3% | 14,600 |
2021/11/18 | 1,133 | 1,133 | 1,081 | 1,099 | -23 | -2% | 6,000 |
2021/11/17 | 1,153 | 1,153 | 1,122 | 1,122 | -23 | -2% | 2,200 |
2021/11/16 | 1,154 | 1,159 | 1,145 | 1,145 | -23 | -2% | 9,700 |
2021/11/15 | 1,164 | 1,185 | 1,159 | 1,168 | -2 | -0.2% | 5,100 |
2021/11/12 | 1,153 | 1,170 | 1,153 | 1,170 | +19 | +1.7% | 5,200 |
2021/11/11 | 1,165 | 1,169 | 1,151 | 1,151 | -16 | -1.4% | 2,400 |
2021/11/10 | 1,138 | 1,167 | 1,137 | 1,167 | +29 | +2.5% | 4,200 |
2021/11/09 | 1,141 | 1,149 | 1,135 | 1,138 | -3 | -0.3% | 5,300 |
2021/11/08 | 1,169 | 1,169 | 1,138 | 1,141 | -28 | -2.4% | 6,400 |
2021/11/05 | 1,175 | 1,175 | 1,164 | 1,169 | -10 | -0.8% | 3,900 |
2021/11/04 | 1,144 | 1,180 | 1,142 | 1,179 | +35 | +3.1% | 13,700 |
2021/11/02 | 1,160 | 1,160 | 1,141 | 1,144 | -16 | -1.4% | 3,400 |
2021/11/01 | 1,157 | 1,161 | 1,147 | 1,160 | +3 | +0.3% | 11,000 |
2021/10/29 | 1,142 | 1,159 | 1,141 | 1,157 | +26 | +2.3% | 7,000 |
2021/10/28 | 1,150 | 1,175 | 1,123 | 1,131 | -7 | -0.6% | 137,100 |
2021/10/27 | 1,199 | 1,199 | 1,138 | 1,138 | -55 | -4.6% | 18,700 |
2021/10/26 | 1,159 | 1,199 | 1,159 | 1,193 | +54 | +4.7% | 25,800 |
2021/10/25 | 1,134 | 1,163 | 1,118 | 1,139 | -1 | -0.1% | 13,700 |
2021/10/22 | 1,103 | 1,171 | 1,103 | 1,140 | +42 | +3.8% | 16,500 |
2021/10/21 | 1,163 | 1,163 | 1,098 | 1,098 | -66 | -5.7% | 17,400 |
2021/10/20 | 1,189 | 1,196 | 1,164 | 1,164 | -23 | -1.9% | 11,600 |
2021/10/19 | 1,200 | 1,200 | 1,176 | 1,187 | -13 | -1.1% | 10,700 |
2021/10/18 | 1,154 | 1,200 | 1,146 | 1,200 | +51 | +4.4% | 19,000 |
2021/10/15 | 1,155 | 1,165 | 1,142 | 1,149 | -16 | -1.4% | 13,700 |
2021/10/14 | 1,168 | 1,175 | 1,153 | 1,165 | +6 | +0.5% | 10,800 |
2021/10/13 | 1,113 | 1,169 | 1,113 | 1,159 | +51 | +4.6% | 14,800 |
2021/10/12 | 1,185 | 1,185 | 1,108 | 1,108 | -74 | -6.3% | 20,000 |
701~
750
件表示中 / 6824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 |
東陽テク | 156,600円 | +22.5% | +88.9% | 4.28% | 13.73倍 | 1.12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 |
オプティマス | 50,700円 | +147.7% | +60.5% | 4.73% | 7.69倍 | 1.77倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
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 |
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 |
市場注目の銘柄
チャート関連のコラム