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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,337 | 1,337 | 1,324 | 1,324 | -13 | -1% | 5,000 |
| 2025/05/21 | 1,347 | 1,347 | 1,331 | 1,337 | -5 | -0.4% | 4,200 |
| 2025/05/20 | 1,363 | 1,363 | 1,342 | 1,342 | -16 | -1.2% | 5,400 |
| 2025/05/19 | 1,356 | 1,370 | 1,356 | 1,358 | +4 | +0.3% | 8,300 |
| 2025/05/16 | 1,356 | 1,367 | 1,354 | 1,354 | -4 | -0.3% | 4,300 |
| 2025/05/15 | 1,340 | 1,393 | 1,340 | 1,358 | +18 | +1.3% | 8,700 |
| 2025/05/14 | 1,334 | 1,358 | 1,328 | 1,340 | +13 | +1% | 11,300 |
| 2025/05/13 | 1,332 | 1,344 | 1,327 | 1,327 | -5 | -0.4% | 5,200 |
| 2025/05/12 | 1,336 | 1,346 | 1,326 | 1,332 | -3 | -0.2% | 8,600 |
| 2025/05/09 | 1,386 | 1,448 | 1,326 | 1,335 | -47 | -3.4% | 50,200 |
| 2025/05/08 | 1,400 | 1,400 | 1,382 | 1,382 | -9 | -0.6% | 3,900 |
| 2025/05/07 | 1,460 | 1,573 | 1,375 | 1,391 | -79 | -5.4% | 23,800 |
| 2025/05/02 | 1,403 | 1,470 | 1,373 | 1,470 | +67 | +4.8% | 5,500 |
| 2025/05/01 | 1,440 | 1,450 | 1,380 | 1,403 | -55 | -3.8% | 9,700 |
| 2025/04/30 | 1,446 | 1,458 | 1,429 | 1,458 | +23 | +1.6% | 6,500 |
| 2025/04/28 | 1,448 | 1,448 | 1,414 | 1,435 | +35 | +2.5% | 6,200 |
| 2025/04/25 | 1,420 | 1,448 | 1,400 | 1,400 | -25 | -1.8% | 3,100 |
| 2025/04/24 | 1,444 | 1,456 | 1,419 | 1,425 | -18 | -1.2% | 5,000 |
| 2025/04/23 | 1,429 | 1,443 | 1,370 | 1,443 | +32 | +2.3% | 6,500 |
| 2025/04/22 | 1,393 | 1,440 | 1,374 | 1,411 | +18 | +1.3% | 3,500 |
| 2025/04/21 | 1,372 | 1,405 | 1,372 | 1,393 | +21 | +1.5% | 2,400 |
| 2025/04/18 | 1,331 | 1,384 | 1,297 | 1,372 | +67 | +5.1% | 4,700 |
| 2025/04/17 | 1,273 | 1,319 | 1,273 | 1,305 | +41 | +3.2% | 2,400 |
| 2025/04/16 | 1,312 | 1,324 | 1,255 | 1,264 | -48 | -3.7% | 5,600 |
| 2025/04/15 | 1,326 | 1,330 | 1,311 | 1,312 | +3 | +0.2% | 3,200 |
| 2025/04/14 | 1,299 | 1,340 | 1,299 | 1,309 | +24 | +1.9% | 5,800 |
| 2025/04/11 | 1,288 | 1,308 | 1,276 | 1,285 | -23 | -1.8% | 4,200 |
| 2025/04/10 | 1,300 | 1,350 | 1,268 | 1,308 | +68 | +5.5% | 6,700 |
| 2025/04/09 | 1,267 | 1,286 | 1,233 | 1,240 | -30 | -2.4% | 5,700 |
| 2025/04/08 | 1,247 | 1,284 | 1,241 | 1,270 | +83 | +7% | 6,900 |
| 2025/04/07 | 1,191 | 1,269 | 1,187 | 1,187 | -47 | -3.8% | 12,100 |
| 2025/04/04 | 1,300 | 1,300 | 1,208 | 1,234 | -87 | -6.6% | 14,600 |
| 2025/04/03 | 1,321 | 1,359 | 1,320 | 1,321 | -59 | -4.3% | 7,000 |
| 2025/04/02 | 1,429 | 1,429 | 1,379 | 1,380 | -35 | -2.5% | 6,400 |
| 2025/04/01 | 1,480 | 1,480 | 1,415 | 1,415 | -22 | -1.5% | 11,000 |
| 2025/03/31 | 1,539 | 1,539 | 1,435 | 1,437 | -111 | -7.2% | 9,000 |
| 2025/03/28 | 1,524 | 1,555 | 1,505 | 1,548 | -3 | -0.2% | 10,400 |
| 2025/03/27 | 1,509 | 1,551 | 1,461 | 1,551 | +44 | +2.9% | 12,000 |
| 2025/03/26 | 1,451 | 1,507 | 1,425 | 1,507 | +67 | +4.7% | 9,800 |
| 2025/03/25 | 1,424 | 1,449 | 1,420 | 1,440 | +16 | +1.1% | 3,300 |
| 2025/03/24 | 1,522 | 1,536 | 1,422 | 1,424 | -113 | -7.4% | 12,700 |
| 2025/03/21 | 1,502 | 1,542 | 1,493 | 1,537 | +35 | +2.3% | 3,300 |
| 2025/03/19 | 1,486 | 1,543 | 1,486 | 1,502 | +3 | +0.2% | 3,600 |
| 2025/03/18 | 1,468 | 1,517 | 1,456 | 1,499 | +25 | +1.7% | 6,200 |
| 2025/03/17 | 1,434 | 1,474 | 1,434 | 1,474 | +49 | +3.4% | 2,600 |
| 2025/03/14 | 1,472 | 1,472 | 1,423 | 1,425 | -40 | -2.7% | 7,800 |
| 2025/03/13 | 1,414 | 1,465 | 1,414 | 1,465 | +46 | +3.2% | 3,600 |
| 2025/03/12 | 1,454 | 1,465 | 1,419 | 1,419 | -35 | -2.4% | 6,200 |
| 2025/03/11 | 1,407 | 1,455 | 1,407 | 1,454 | +1 | +0.1% | 3,300 |
| 2025/03/10 | 1,415 | 1,459 | 1,415 | 1,453 | +38 | +2.7% | 4,400 |
51～
100
件表示中 / 7007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 | 148,700円 | +4.6% | +5.7% | 2.08% | 17.65倍 | 2.21倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| カナデン | 190,000円 | +7.4% | +20.5% | 3.79% | 10.86倍 | 0.88倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 杉本商 | 183,400円 | +4.7% | +1.9% | 2.94% | 17.52倍 | 0.95倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 高千穂交 | 201,800円 | +6.8% | +4.8% | 3.99% | 25.02倍 | 2.23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 |
| 三信電 | 249,400円 | +4.2% | -14.9% | 5.61% | 8.36倍 | 0.75倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
