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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,194 | 1,220 | 1,194 | 1,195 | -15 | -1.2% | 7,600 |
| 2024/04/12 | 1,230 | 1,232 | 1,210 | 1,210 | -20 | -1.6% | 4,300 |
| 2024/04/11 | 1,207 | 1,231 | 1,207 | 1,230 | +23 | +1.9% | 3,100 |
| 2024/04/10 | 1,206 | 1,215 | 1,206 | 1,207 | +1 | +0.1% | 2,200 |
| 2024/04/09 | 1,205 | 1,209 | 1,200 | 1,206 | +6 | +0.5% | 1,900 |
| 2024/04/08 | 1,200 | 1,213 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2024/04/05 | 1,222 | 1,222 | 1,192 | 1,200 | -25 | -2% | 5,900 |
| 2024/04/04 | 1,211 | 1,244 | 1,211 | 1,225 | +17 | +1.4% | 7,000 |
| 2024/04/03 | 1,211 | 1,237 | 1,205 | 1,208 | -1 | -0.1% | 10,200 |
| 2024/04/02 | 1,261 | 1,285 | 1,209 | 1,209 | -56 | -4.4% | 7,900 |
| 2024/04/01 | 1,327 | 1,327 | 1,265 | 1,265 | -51 | -3.9% | 13,400 |
| 2024/03/29 | 1,280 | 1,316 | 1,275 | 1,316 | +42 | +3.3% | 9,100 |
| 2024/03/28 | 1,321 | 1,345 | 1,266 | 1,274 | -86 | -6.3% | 11,400 |
| 2024/03/27 | 1,308 | 1,364 | 1,308 | 1,360 | +60 | +4.6% | 18,200 |
| 2024/03/26 | 1,269 | 1,314 | 1,264 | 1,300 | +39 | +3.1% | 10,700 |
| 2024/03/25 | 1,290 | 1,294 | 1,256 | 1,261 | -39 | -3% | 14,500 |
| 2024/03/22 | 1,286 | 1,306 | 1,262 | 1,300 | +27 | +2.1% | 9,100 |
| 2024/03/21 | 1,311 | 1,311 | 1,269 | 1,273 | -23 | -1.8% | 7,700 |
| 2024/03/19 | 1,259 | 1,296 | 1,251 | 1,296 | +37 | +2.9% | 9,500 |
| 2024/03/18 | 1,231 | 1,259 | 1,231 | 1,259 | +22 | +1.8% | 6,400 |
| 2024/03/15 | 1,191 | 1,263 | 1,189 | 1,237 | +45 | +3.8% | 11,900 |
| 2024/03/14 | 1,194 | 1,202 | 1,188 | 1,192 | +4 | +0.3% | 4,700 |
| 2024/03/13 | 1,225 | 1,225 | 1,185 | 1,188 | -20 | -1.7% | 12,600 |
| 2024/03/12 | 1,190 | 1,208 | 1,162 | 1,208 | +18 | +1.5% | 11,600 |
| 2024/03/11 | 1,233 | 1,233 | 1,190 | 1,190 | -58 | -4.6% | 22,200 |
| 2024/03/08 | 1,220 | 1,258 | 1,220 | 1,248 | +14 | +1.1% | 11,600 |
| 2024/03/07 | 1,311 | 1,311 | 1,234 | 1,234 | -67 | -5.1% | 11,900 |
| 2024/03/06 | 1,222 | 1,302 | 1,222 | 1,301 | +68 | +5.5% | 14,600 |
| 2024/03/05 | 1,227 | 1,244 | 1,201 | 1,233 | +7 | +0.6% | 12,600 |
| 2024/03/04 | 1,280 | 1,314 | 1,225 | 1,226 | -62 | -4.8% | 12,300 |
| 2024/03/01 | 1,294 | 1,299 | 1,270 | 1,288 | -11 | -0.8% | 13,700 |
| 2024/02/29 | 1,307 | 1,317 | 1,266 | 1,299 | -5 | -0.4% | 12,400 |
| 2024/02/28 | 1,299 | 1,308 | 1,249 | 1,304 | +5 | +0.4% | 15,200 |
| 2024/02/27 | 1,284 | 1,314 | 1,284 | 1,299 | +15 | +1.2% | 6,100 |
| 2024/02/26 | 1,297 | 1,304 | 1,270 | 1,284 | -7 | -0.5% | 10,800 |
| 2024/02/22 | 1,341 | 1,362 | 1,280 | 1,291 | -35 | -2.6% | 13,300 |
| 2024/02/21 | 1,389 | 1,389 | 1,319 | 1,326 | -79 | -5.6% | 12,000 |
| 2024/02/20 | 1,360 | 1,405 | 1,348 | 1,405 | +38 | +2.8% | 17,100 |
| 2024/02/19 | 1,308 | 1,385 | 1,308 | 1,367 | +60 | +4.6% | 24,800 |
| 2024/02/16 | 1,271 | 1,341 | 1,270 | 1,307 | +52 | +4.1% | 16,500 |
| 2024/02/15 | 1,279 | 1,313 | 1,255 | 1,255 | -8 | -0.6% | 19,000 |
| 2024/02/14 | 1,221 | 1,283 | 1,205 | 1,263 | +48 | +4% | 28,400 |
| 2024/02/13 | 1,181 | 1,256 | 1,176 | 1,215 | -86 | -6.6% | 41,800 |
| 2024/02/09 | 1,270 | 1,335 | 1,270 | 1,301 | -29 | -2.2% | 18,800 |
| 2024/02/08 | 1,366 | 1,367 | 1,327 | 1,330 | -52 | -3.8% | 16,900 |
| 2024/02/07 | 1,414 | 1,414 | 1,368 | 1,382 | -9 | -0.6% | 8,900 |
| 2024/02/06 | 1,445 | 1,445 | 1,391 | 1,391 | -46 | -3.2% | 5,400 |
| 2024/02/05 | 1,433 | 1,447 | 1,429 | 1,437 | +4 | +0.3% | 4,900 |
| 2024/02/02 | 1,459 | 1,459 | 1,413 | 1,433 | +4 | +0.3% | 5,400 |
| 2024/02/01 | 1,452 | 1,452 | 1,414 | 1,429 | -43 | -2.9% | 10,900 |
151～
200
件表示中 / 6839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 | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17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 |
| 東陽テク | 150,200円 | -5.8% | -28.9% | 4.59% | 18.44倍 | 1.15倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 高千穂交 | 384,000円 | +6.6% | +9.0% | 4.17% | 23.97倍 | 2.16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 |
| 椿本興 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| ウインパートナ | 123,300円 | +1.2% | +3.8% | 4.14% | 18.93倍 | 1.54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
