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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,255 | 1,288 | 1,255 | 1,276 | +26 | +2.1% | 3,300 |
| 2025/01/17 | 1,266 | 1,278 | 1,250 | 1,250 | -18 | -1.4% | 5,700 |
| 2025/01/16 | 1,272 | 1,295 | 1,268 | 1,268 | -10 | -0.8% | 4,900 |
| 2025/01/15 | 1,291 | 1,321 | 1,278 | 1,278 | -12 | -0.9% | 4,200 |
| 2025/01/14 | 1,313 | 1,329 | 1,290 | 1,290 | -15 | -1.1% | 6,300 |
| 2025/01/10 | 1,326 | 1,352 | 1,305 | 1,305 | -24 | -1.8% | 4,500 |
| 2025/01/09 | 1,344 | 1,352 | 1,329 | 1,329 | -21 | -1.6% | 6,200 |
| 2025/01/08 | 1,350 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 3,200 |
| 2025/01/07 | 1,376 | 1,376 | 1,344 | 1,350 | -24 | -1.7% | 7,500 |
| 2025/01/06 | 1,435 | 1,435 | 1,374 | 1,374 | -42 | -3% | 12,300 |
| 2024/12/30 | 1,494 | 1,494 | 1,416 | 1,416 | -70 | -4.7% | 6,800 |
| 2024/12/27 | 1,446 | 1,486 | 1,438 | 1,486 | +59 | +4.1% | 10,100 |
| 2024/12/26 | 1,413 | 1,427 | 1,354 | 1,427 | +20 | +1.4% | 12,400 |
| 2024/12/25 | 1,378 | 1,407 | 1,335 | 1,407 | +31 | +2.3% | 10,300 |
| 2024/12/24 | 1,380 | 1,380 | 1,332 | 1,376 | -1 | -0.1% | 1,400 |
| 2024/12/23 | 1,370 | 1,380 | 1,357 | 1,377 | +1 | +0.1% | 3,000 |
| 2024/12/20 | 1,346 | 1,376 | 1,344 | 1,376 | +47 | +3.5% | 4,300 |
| 2024/12/19 | 1,337 | 1,367 | 1,329 | 1,329 | -29 | -2.1% | 5,000 |
| 2024/12/18 | 1,359 | 1,359 | 1,333 | 1,358 | -1 | -0.1% | 2,500 |
| 2024/12/17 | 1,354 | 1,359 | 1,342 | 1,359 | +14 | +1% | 3,000 |
| 2024/12/16 | 1,349 | 1,363 | 1,345 | 1,345 | +3 | +0.2% | 4,700 |
| 2024/12/13 | 1,360 | 1,368 | 1,342 | 1,342 | -22 | -1.6% | 8,100 |
| 2024/12/12 | 1,322 | 1,366 | 1,322 | 1,364 | +52 | +4% | 5,800 |
| 2024/12/11 | 1,339 | 1,353 | 1,279 | 1,312 | -17 | -1.3% | 11,200 |
| 2024/12/10 | 1,328 | 1,329 | 1,302 | 1,329 | +1 | +0.1% | 4,800 |
| 2024/12/09 | 1,356 | 1,364 | 1,320 | 1,328 | -17 | -1.3% | 5,000 |
| 2024/12/06 | 1,353 | 1,364 | 1,343 | 1,345 | -8 | -0.6% | 5,900 |
| 2024/12/05 | 1,346 | 1,371 | 1,346 | 1,353 | +6 | +0.4% | 8,800 |
| 2024/12/04 | 1,370 | 1,380 | 1,347 | 1,347 | -31 | -2.2% | 2,100 |
| 2024/12/03 | 1,348 | 1,402 | 1,348 | 1,378 | +22 | +1.6% | 10,200 |
| 2024/12/02 | 1,353 | 1,382 | 1,280 | 1,356 | -9 | -0.7% | 15,500 |
| 2024/11/29 | 1,367 | 1,391 | 1,365 | 1,365 | +9 | +0.7% | 7,200 |
| 2024/11/28 | 1,362 | 1,376 | 1,337 | 1,356 | -7 | -0.5% | 11,100 |
| 2024/11/27 | 1,353 | 1,363 | 1,333 | 1,363 | +21 | +1.6% | 13,300 |
| 2024/11/26 | 1,353 | 1,370 | 1,342 | 1,342 | -10 | -0.7% | 1,800 |
| 2024/11/25 | 1,352 | 1,371 | 1,350 | 1,352 | -19 | -1.4% | 4,200 |
| 2024/11/22 | 1,341 | 1,380 | 1,341 | 1,371 | +31 | +2.3% | 7,000 |
| 2024/11/21 | 1,332 | 1,357 | 1,324 | 1,340 | +7 | +0.5% | 15,100 |
| 2024/11/20 | 1,354 | 1,362 | 1,333 | 1,333 | -7 | -0.5% | 7,000 |
| 2024/11/19 | 1,362 | 1,364 | 1,340 | 1,340 | -9 | -0.7% | 13,200 |
| 2024/11/18 | 1,355 | 1,385 | 1,346 | 1,349 | -6 | -0.4% | 7,900 |
| 2024/11/15 | 1,359 | 1,368 | 1,343 | 1,355 | +12 | +0.9% | 6,200 |
| 2024/11/14 | 1,379 | 1,390 | 1,343 | 1,343 | -32 | -2.3% | 10,200 |
| 2024/11/13 | 1,353 | 1,379 | 1,344 | 1,375 | +22 | +1.6% | 5,100 |
| 2024/11/12 | 1,403 | 1,411 | 1,353 | 1,353 | -46 | -3.3% | 5,000 |
| 2024/11/11 | 1,366 | 1,408 | 1,366 | 1,399 | +36 | +2.6% | 2,300 |
| 2024/11/08 | 1,426 | 1,427 | 1,363 | 1,363 | -60 | -4.2% | 5,200 |
| 2024/11/07 | 1,404 | 1,423 | 1,388 | 1,423 | +16 | +1.1% | 11,000 |
| 2024/11/06 | 1,357 | 1,407 | 1,357 | 1,407 | +54 | +4% | 4,900 |
| 2024/11/05 | 1,370 | 1,380 | 1,352 | 1,353 | -17 | -1.2% | 4,600 |
51～
100
件表示中 / 6925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 | 132,100円 | +5.5% | +7.0% | 2.27% | 16.38倍 | 2.09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 |
| 高千穂交 | 377,500円 | +6.6% | +9.0% | 4.24% | 23.56倍 | 2.13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 |
| トーメンデバ | 540,000円 | +16.0% | +16.1% | 5.56% | 6.68倍 | 0.78倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 小野建 | 145,400円 | +0.1% | -22.1% | 4.75% | 8.30倍 | 0.38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 |
| トーホー | 326,000円 | +2.7% | +7.9% | 4.60% | 7.46倍 | 1.14倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム
