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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,401 | 1,401 | 1,357 | 1,375 | -36 | -2.6% | 31,300 |
| 2024/09/05 | 1,424 | 1,453 | 1,375 | 1,411 | -15 | -1.1% | 32,600 |
| 2024/09/04 | 1,423 | 1,457 | 1,401 | 1,426 | -39 | -2.7% | 29,900 |
| 2024/09/03 | 1,438 | 1,484 | 1,438 | 1,465 | +40 | +2.8% | 14,100 |
| 2024/09/02 | 1,489 | 1,489 | 1,424 | 1,425 | -65 | -4.4% | 23,800 |
| 2024/08/30 | 1,456 | 1,490 | 1,436 | 1,490 | +49 | +3.4% | 19,300 |
| 2024/08/29 | 1,409 | 1,455 | 1,409 | 1,441 | +39 | +2.8% | 24,300 |
| 2024/08/28 | 1,424 | 1,433 | 1,388 | 1,402 | -42 | -2.9% | 19,400 |
| 2024/08/27 | 1,405 | 1,462 | 1,402 | 1,444 | +35 | +2.5% | 25,100 |
| 2024/08/26 | 1,398 | 1,415 | 1,380 | 1,409 | +11 | +0.8% | 13,400 |
| 2024/08/23 | 1,402 | 1,409 | 1,385 | 1,398 | -14 | -1% | 12,100 |
| 2024/08/22 | 1,439 | 1,439 | 1,400 | 1,412 | -9 | -0.6% | 9,500 |
| 2024/08/21 | 1,409 | 1,444 | 1,363 | 1,421 | -9 | -0.6% | 15,000 |
| 2024/08/20 | 1,399 | 1,441 | 1,381 | 1,430 | +80 | +5.9% | 25,300 |
| 2024/08/19 | 1,408 | 1,440 | 1,350 | 1,350 | -59 | -4.2% | 24,200 |
| 2024/08/16 | 1,364 | 1,409 | 1,334 | 1,409 | +90 | +6.8% | 40,500 |
| 2024/08/15 | 1,313 | 1,367 | 1,312 | 1,319 | +12 | +0.9% | 69,400 |
| 2024/08/14 | 1,301 | 1,315 | 1,268 | 1,307 | +21 | +1.6% | 38,400 |
| 2024/08/13 | 1,272 | 1,337 | 1,272 | 1,286 | +8 | +0.6% | 32,100 |
| 2024/08/09 | 1,309 | 1,341 | 1,277 | 1,278 | +6 | +0.5% | 23,800 |
| 2024/08/08 | 1,266 | 1,334 | 1,238 | 1,272 | -16 | -1.2% | 35,300 |
| 2024/08/07 | 1,235 | 1,353 | 1,221 | 1,288 | +38 | +3% | 22,300 |
| 2024/08/06 | 1,285 | 1,289 | 1,189 | 1,250 | +111 | +9.7% | 30,400 |
| 2024/08/05 | 1,259 | 1,285 | 1,127 | 1,139 | -210 | -15.6% | 60,600 |
| 2024/08/02 | 1,412 | 1,463 | 1,349 | 1,349 | -121 | -8.2% | 65,500 |
| 2024/08/01 | 1,541 | 1,543 | 1,440 | 1,470 | -95 | -6.1% | 41,600 |
| 2024/07/31 | 1,484 | 1,565 | 1,475 | 1,565 | +91 | +6.2% | 24,400 |
| 2024/07/30 | 1,531 | 1,531 | 1,464 | 1,474 | -57 | -3.7% | 22,900 |
| 2024/07/29 | 1,449 | 1,531 | 1,449 | 1,531 | +112 | +7.9% | 29,000 |
| 2024/07/26 | 1,452 | 1,457 | 1,412 | 1,419 | -30 | -2.1% | 25,700 |
| 2024/07/25 | 1,478 | 1,500 | 1,443 | 1,449 | -31 | -2.1% | 31,200 |
| 2024/07/24 | 1,527 | 1,549 | 1,477 | 1,480 | -40 | -2.6% | 19,400 |
| 2024/07/23 | 1,553 | 1,561 | 1,504 | 1,520 | -10 | -0.7% | 20,300 |
| 2024/07/22 | 1,602 | 1,608 | 1,530 | 1,530 | -72 | -4.5% | 22,400 |
| 2024/07/19 | 1,678 | 1,692 | 1,600 | 1,602 | -70 | -4.2% | 23,300 |
| 2024/07/18 | 1,718 | 1,725 | 1,666 | 1,672 | -53 | -3.1% | 13,800 |
| 2024/07/17 | 1,726 | 1,779 | 1,706 | 1,725 | +17 | +1% | 26,500 |
| 2024/07/16 | 1,679 | 1,754 | 1,671 | 1,708 | +43 | +2.6% | 32,600 |
| 2024/07/12 | 1,771 | 1,771 | 1,640 | 1,665 | +32 | +2% | 58,200 |
| 2024/07/11 | 1,594 | 1,649 | 1,556 | 1,633 | +60 | +3.8% | 21,600 |
| 2024/07/10 | 1,596 | 1,596 | 1,532 | 1,573 | -34 | -2.1% | 14,400 |
| 2024/07/09 | 1,576 | 1,630 | 1,548 | 1,607 | +71 | +4.6% | 27,500 |
| 2024/07/08 | 1,530 | 1,570 | 1,523 | 1,536 | +27 | +1.8% | 14,200 |
| 2024/07/05 | 1,535 | 1,540 | 1,491 | 1,509 | -24 | -1.6% | 10,500 |
| 2024/07/04 | 1,552 | 1,569 | 1,522 | 1,533 | -16 | -1% | 14,200 |
| 2024/07/03 | 1,518 | 1,584 | 1,518 | 1,549 | +45 | +3% | 15,600 |
| 2024/07/02 | 1,550 | 1,550 | 1,497 | 1,504 | -29 | -1.9% | 13,900 |
| 2024/07/01 | 1,541 | 1,552 | 1,507 | 1,533 | -15 | -1% | 19,000 |
| 2024/06/28 | 1,579 | 1,580 | 1,520 | 1,548 | -6 | -0.4% | 14,000 |
| 2024/06/27 | 1,588 | 1,589 | 1,500 | 1,554 | +6 | +0.4% | 19,300 |
51～
100
件表示中 / 6838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 | 134,000円 | +5.5% | +7.0% | 2.24% | 16.62倍 | 2.12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 |
| ウインパートナ | 122,400円 | +1.2% | +3.8% | 4.17% | 18.79倍 | 1.53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 |
| 新光商 | 98,000円 | -36.3% | -66.4% | 1.58% | 32.45倍 | 0.59倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| 小野建 | 143,200円 | +0.1% | -22.1% | 4.82% | 8.25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 |
| コンドーテック | 138,600円 | +6.0% | +1.6% | 3.32% | 10.74倍 | 1.02倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
