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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,038 | 1,038 | 1,009 | 1,016 | -1 | -0.1% | 1,400 |
2020/07/17 | 1,014 | 1,029 | 1,013 | 1,017 | -1 | -0.1% | 2,300 |
2020/07/16 | 1,023 | 1,027 | 1,014 | 1,018 | -35 | -3.3% | 3,200 |
2020/07/15 | 1,009 | 1,053 | 1,009 | 1,053 | +14 | +1.3% | 8,500 |
2020/07/14 | 972 | 1,039 | 972 | 1,039 | +63 | +6.5% | 9,000 |
2020/07/13 | 995 | 1,030 | 976 | 976 | -18 | -1.8% | 16,300 |
2020/07/10 | 1,042 | 1,042 | 994 | 994 | -3 | -0.3% | 27,700 |
2020/07/09 | 1,002 | 1,010 | 983 | 997 | +7 | +0.7% | 6,500 |
2020/07/08 | 1,027 | 1,038 | 990 | 990 | -36 | -3.5% | 15,200 |
2020/07/07 | 1,050 | 1,062 | 1,026 | 1,026 | -24 | -2.3% | 8,200 |
2020/07/06 | 1,037 | 1,050 | 1,026 | 1,050 | +18 | +1.7% | 6,200 |
2020/07/03 | 1,010 | 1,032 | 993 | 1,032 | +22 | +2.2% | 6,000 |
2020/07/02 | 998 | 1,015 | 984 | 1,010 | +20 | +2% | 6,500 |
2020/07/01 | 1,037 | 1,037 | 990 | 990 | -43 | -4.2% | 13,000 |
2020/06/30 | 1,047 | 1,047 | 1,014 | 1,033 | +13 | +1.3% | 9,300 |
2020/06/29 | 1,028 | 1,028 | 988 | 1,020 | -1 | -0.1% | 10,400 |
2020/06/26 | 980 | 1,021 | 980 | 1,021 | +41 | +4.2% | 8,700 |
2020/06/25 | 1,002 | 1,002 | 980 | 980 | -22 | -2.2% | 8,300 |
2020/06/24 | 1,001 | 1,014 | 999 | 1,002 | +1 | +0.1% | 4,700 |
2020/06/23 | 1,022 | 1,032 | 1,001 | 1,001 | -10 | -1% | 6,000 |
2020/06/22 | 992 | 1,013 | 992 | 1,011 | +11 | +1.1% | 3,000 |
2020/06/19 | 1,011 | 1,011 | 999 | 1,000 | -11 | -1.1% | 3,400 |
2020/06/18 | 1,011 | 1,011 | 999 | 1,011 | +7 | +0.7% | 4,000 |
2020/06/17 | 1,014 | 1,026 | 1,001 | 1,004 | -16 | -1.6% | 5,700 |
2020/06/16 | 1,027 | 1,027 | 994 | 1,020 | +32 | +3.2% | 9,200 |
2020/06/15 | 1,032 | 1,062 | 977 | 988 | -32 | -3.1% | 10,200 |
2020/06/12 | 1,012 | 1,040 | 1,012 | 1,020 | -37 | -3.5% | 12,600 |
2020/06/11 | 1,113 | 1,118 | 1,057 | 1,057 | -59 | -5.3% | 16,200 |
2020/06/10 | 1,126 | 1,141 | 1,113 | 1,116 | -84 | -7% | 33,200 |
2020/06/09 | 1,205 | 1,210 | 1,186 | 1,200 | ±0 | ±0% | 32,200 |
2020/06/08 | 1,173 | 1,200 | 1,173 | 1,200 | +37 | +3.2% | 13,500 |
2020/06/05 | 1,146 | 1,172 | 1,146 | 1,163 | +17 | +1.5% | 5,400 |
2020/06/04 | 1,175 | 1,175 | 1,146 | 1,146 | -30 | -2.6% | 4,400 |
2020/06/03 | 1,174 | 1,179 | 1,113 | 1,176 | +5 | +0.4% | 8,400 |
2020/06/02 | 1,161 | 1,175 | 1,161 | 1,171 | +10 | +0.9% | 12,600 |
2020/06/01 | 1,168 | 1,168 | 1,153 | 1,161 | -6 | -0.5% | 9,800 |
2020/05/29 | 1,156 | 1,167 | 1,145 | 1,167 | +9 | +0.8% | 7,700 |
2020/05/28 | 1,150 | 1,158 | 1,141 | 1,158 | +17 | +1.5% | 9,900 |
2020/05/27 | 1,150 | 1,150 | 1,121 | 1,141 | -9 | -0.8% | 6,200 |
2020/05/26 | 1,149 | 1,150 | 1,135 | 1,150 | +12 | +1.1% | 4,600 |
2020/05/25 | 1,136 | 1,166 | 1,131 | 1,138 | +2 | +0.2% | 13,200 |
2020/05/22 | 1,159 | 1,159 | 1,136 | 1,136 | -1 | -0.1% | 3,400 |
2020/05/21 | 1,168 | 1,168 | 1,137 | 1,137 | -33 | -2.8% | 4,500 |
2020/05/20 | 1,163 | 1,170 | 1,158 | 1,170 | +2 | +0.2% | 4,800 |
2020/05/19 | 1,151 | 1,168 | 1,138 | 1,168 | +18 | +1.6% | 6,600 |
2020/05/18 | 1,150 | 1,150 | 1,138 | 1,150 | ±0 | ±0% | 4,000 |
2020/05/15 | 1,147 | 1,159 | 1,140 | 1,150 | +10 | +0.9% | 2,600 |
2020/05/14 | 1,152 | 1,165 | 1,140 | 1,140 | ±0 | ±0% | 3,000 |
2020/05/13 | 1,166 | 1,166 | 1,140 | 1,140 | -26 | -2.2% | 4,400 |
2020/05/12 | 1,176 | 1,177 | 1,160 | 1,166 | -4 | -0.3% | 1,200 |
1051~
1100
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