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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,055 | 1,055 | 1,033 | 1,045 | ±0 | ±0% | 6,900 |
2020/10/02 | 1,050 | 1,050 | 1,037 | 1,045 | - | - | 12,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,032 | 1,035 | 1,025 | 1,031 | +6 | +0.6% | 9,500 |
2020/09/29 | 998 | 1,029 | 993 | 1,025 | +33 | +3.3% | 13,300 |
2020/09/28 | 995 | 995 | 952 | 992 | +12 | +1.2% | 23,400 |
2020/09/25 | 983 | 983 | 973 | 980 | +9 | +0.9% | 7,300 |
2020/09/24 | 983 | 983 | 964 | 971 | -10 | -1% | 5,700 |
2020/09/23 | 940 | 981 | 940 | 981 | +28 | +2.9% | 8,300 |
2020/09/18 | 947 | 954 | 939 | 953 | +6 | +0.6% | 7,100 |
2020/09/17 | 930 | 947 | 921 | 947 | +27 | +2.9% | 8,300 |
2020/09/16 | 920 | 920 | 911 | 920 | ±0 | ±0% | 11,900 |
2020/09/15 | 939 | 939 | 916 | 920 | -26 | -2.7% | 5,700 |
2020/09/14 | 963 | 963 | 942 | 946 | -9 | -0.9% | 6,400 |
2020/09/11 | 957 | 959 | 940 | 955 | +13 | +1.4% | 12,400 |
2020/09/10 | 940 | 943 | 926 | 942 | +2 | +0.2% | 7,700 |
2020/09/09 | 943 | 943 | 928 | 940 | -3 | -0.3% | 12,700 |
2020/09/08 | 940 | 943 | 927 | 943 | -2 | -0.2% | 10,300 |
2020/09/07 | 881 | 945 | 874 | 945 | +64 | +7.3% | 17,100 |
2020/09/04 | 890 | 890 | 876 | 881 | -19 | -2.1% | 12,400 |
2020/09/03 | 905 | 914 | 900 | 900 | -15 | -1.6% | 19,600 |
2020/09/02 | 939 | 939 | 915 | 915 | -29 | -3.1% | 11,100 |
2020/09/01 | 960 | 960 | 942 | 944 | -23 | -2.4% | 16,000 |
2020/08/31 | 952 | 967 | 951 | 967 | +5 | +0.5% | 14,100 |
2020/08/28 | 970 | 971 | 954 | 962 | -18 | -1.8% | 13,500 |
2020/08/27 | 980 | 980 | 975 | 980 | -7 | -0.7% | 7,200 |
2020/08/26 | 990 | 1,006 | 986 | 987 | -12 | -1.2% | 16,400 |
2020/08/25 | 1,004 | 1,004 | 993 | 999 | +10 | +1% | 7,000 |
2020/08/24 | 1,010 | 1,010 | 989 | 989 | -10 | -1% | 3,600 |
2020/08/21 | 986 | 1,005 | 986 | 999 | +7 | +0.7% | 6,500 |
2020/08/20 | 1,008 | 1,009 | 991 | 992 | -26 | -2.6% | 6,300 |
2020/08/19 | 1,023 | 1,035 | 991 | 1,018 | -7 | -0.7% | 21,700 |
2020/08/18 | 982 | 1,050 | 981 | 1,025 | -77 | -7% | 59,900 |
2020/08/17 | 1,100 | 1,123 | 1,052 | 1,102 | +27 | +2.5% | 53,200 |
2020/08/14 | 1,047 | 1,075 | 1,034 | 1,075 | +25 | +2.4% | 10,700 |
2020/08/13 | 1,039 | 1,050 | 1,039 | 1,050 | +26 | +2.5% | 5,500 |
2020/08/12 | 981 | 1,038 | 981 | 1,024 | +28 | +2.8% | 7,200 |
2020/08/11 | 964 | 996 | 964 | 996 | +22 | +2.3% | 4,100 |
2020/08/07 | 950 | 980 | 950 | 974 | -6 | -0.6% | 8,900 |
2020/08/06 | 987 | 987 | 975 | 980 | -7 | -0.7% | 2,800 |
2020/08/05 | 980 | 989 | 980 | 987 | +4 | +0.4% | 3,100 |
2020/08/04 | 997 | 999 | 981 | 983 | -13 | -1.3% | 2,900 |
2020/08/03 | 1,016 | 1,016 | 981 | 996 | +4 | +0.4% | 8,600 |
2020/07/31 | 1,007 | 1,007 | 992 | 992 | -13 | -1.3% | 3,300 |
2020/07/30 | 1,015 | 1,020 | 989 | 1,005 | ±0 | ±0% | 9,700 |
2020/07/29 | 1,013 | 1,015 | 1,005 | 1,005 | -6 | -0.6% | 3,100 |
2020/07/28 | 1,031 | 1,031 | 1,006 | 1,011 | +1 | +0.1% | 7,500 |
2020/07/27 | 1,000 | 1,035 | 1,000 | 1,010 | +10 | +1% | 9,700 |
2020/07/22 | 1,045 | 1,045 | 1,000 | 1,000 | -45 | -4.3% | 3,500 |
2020/07/21 | 1,016 | 1,045 | 1,000 | 1,045 | +29 | +2.9% | 11,100 |
1001~
1050
件表示中 / 6825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 |
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 |
小野建 | 148,400円 | +7.1% | +3.1% | 4.65% | 6.52倍 | 0.40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 |
新光商 | 99,300円 | -36.3% | -66.4% | 1.56% | 32.87倍 | 0.60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 |
ウインパートナ | 122,000円 | +1.2% | +3.8% | 4.18% | 18.73倍 | 1.49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