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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 1,131 | 1,182 | 1,131 | 1,182 | +67 | +6% | 24,000 |
2021/10/08 | 1,080 | 1,122 | 1,078 | 1,115 | +57 | +5.4% | 34,400 |
2021/10/07 | 1,062 | 1,066 | 1,043 | 1,058 | -7 | -0.7% | 4,500 |
2021/10/06 | 1,097 | 1,097 | 1,065 | 1,065 | -23 | -2.1% | 3,000 |
2021/10/05 | 1,068 | 1,100 | 1,068 | 1,088 | +14 | +1.3% | 5,600 |
2021/10/04 | 1,123 | 1,128 | 1,074 | 1,074 | -45 | -4% | 14,300 |
2021/10/01 | 1,156 | 1,156 | 1,109 | 1,119 | -44 | -3.8% | 19,600 |
2021/09/30 | 1,153 | 1,164 | 1,149 | 1,163 | +24 | +2.1% | 9,100 |
2021/09/29 | 1,139 | 1,149 | 1,134 | 1,139 | -5 | -0.4% | 8,000 |
2021/09/28 | 1,178 | 1,178 | 1,129 | 1,144 | -25 | -2.1% | 11,100 |
2021/09/27 | 1,139 | 1,179 | 1,136 | 1,169 | +34 | +3% | 12,800 |
2021/09/24 | 1,073 | 1,135 | 1,070 | 1,135 | +62 | +5.8% | 14,100 |
2021/09/22 | 1,096 | 1,096 | 1,073 | 1,073 | -34 | -3.1% | 6,800 |
2021/09/21 | 1,148 | 1,148 | 1,094 | 1,107 | -43 | -3.7% | 12,500 |
2021/09/17 | 1,128 | 1,150 | 1,124 | 1,150 | +22 | +2% | 13,900 |
2021/09/16 | 1,116 | 1,132 | 1,111 | 1,128 | +1 | +0.1% | 7,800 |
2021/09/15 | 1,134 | 1,138 | 1,103 | 1,127 | -24 | -2.1% | 8,000 |
2021/09/14 | 1,173 | 1,173 | 1,135 | 1,151 | -24 | -2% | 11,800 |
2021/09/13 | 1,110 | 1,175 | 1,108 | 1,175 | +61 | +5.5% | 20,900 |
2021/09/10 | 1,067 | 1,114 | 1,060 | 1,114 | +47 | +4.4% | 23,400 |
2021/09/09 | 1,063 | 1,069 | 1,058 | 1,067 | +6 | +0.6% | 7,400 |
2021/09/08 | 1,063 | 1,065 | 1,053 | 1,061 | +2 | +0.2% | 8,900 |
2021/09/07 | 1,053 | 1,060 | 1,048 | 1,059 | +6 | +0.6% | 6,200 |
2021/09/06 | 1,037 | 1,053 | 1,028 | 1,053 | +16 | +1.5% | 13,400 |
2021/09/03 | 1,013 | 1,037 | 1,012 | 1,037 | +15 | +1.5% | 19,500 |
2021/09/02 | 1,025 | 1,026 | 1,018 | 1,022 | -1 | -0.1% | 1,900 |
2021/09/01 | 1,026 | 1,026 | 1,012 | 1,023 | -11 | -1.1% | 8,300 |
2021/08/31 | 1,010 | 1,034 | 1,010 | 1,034 | +30 | +3% | 9,900 |
2021/08/30 | 993 | 1,015 | 993 | 1,004 | +11 | +1.1% | 9,500 |
2021/08/27 | 1,024 | 1,025 | 993 | 993 | -30 | -2.9% | 10,100 |
2021/08/26 | 1,020 | 1,024 | 1,005 | 1,023 | +3 | +0.3% | 5,000 |
2021/08/25 | 1,018 | 1,020 | 1,008 | 1,020 | +2 | +0.2% | 6,800 |
2021/08/24 | 1,003 | 1,018 | 993 | 1,018 | +15 | +1.5% | 8,300 |
2021/08/23 | 968 | 1,018 | 968 | 1,003 | +33 | +3.4% | 13,600 |
2021/08/20 | 957 | 971 | 945 | 970 | +20 | +2.1% | 10,500 |
751~
800
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