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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 1,266 | 1,267 | 1,246 | 1,252 | -1 | -0.1% | 20,400 |
2023/08/30 | 1,253 | 1,298 | 1,236 | 1,253 | +29 | +2.4% | 28,000 |
2023/08/29 | 1,230 | 1,250 | 1,222 | 1,224 | ±0 | ±0% | 15,500 |
2023/08/28 | 1,232 | 1,233 | 1,216 | 1,224 | +27 | +2.3% | 12,000 |
2023/08/25 | 1,177 | 1,200 | 1,173 | 1,197 | +14 | +1.2% | 10,600 |
2023/08/24 | 1,201 | 1,207 | 1,183 | 1,183 | -12 | -1% | 10,300 |
2023/08/23 | 1,190 | 1,201 | 1,183 | 1,195 | +4 | +0.3% | 6,700 |
2023/08/22 | 1,193 | 1,196 | 1,187 | 1,191 | +10 | +0.8% | 5,800 |
2023/08/21 | 1,166 | 1,188 | 1,166 | 1,181 | +16 | +1.4% | 3,800 |
2023/08/18 | 1,183 | 1,183 | 1,155 | 1,165 | -18 | -1.5% | 9,100 |
2023/08/17 | 1,225 | 1,225 | 1,182 | 1,183 | -35 | -2.9% | 8,200 |
2023/08/16 | 1,209 | 1,238 | 1,209 | 1,218 | +9 | +0.7% | 7,000 |
2023/08/15 | 1,201 | 1,220 | 1,193 | 1,209 | +14 | +1.2% | 9,000 |
2023/08/14 | 1,187 | 1,218 | 1,186 | 1,195 | +6 | +0.5% | 11,300 |
2023/08/10 | 1,168 | 1,191 | 1,157 | 1,189 | +6 | +0.5% | 13,900 |
2023/08/09 | 1,193 | 1,194 | 1,170 | 1,183 | -22 | -1.8% | 11,200 |
2023/08/08 | 1,206 | 1,218 | 1,197 | 1,205 | -1 | -0.1% | 22,800 |
2023/08/07 | 1,183 | 1,206 | 1,173 | 1,206 | +23 | +1.9% | 35,900 |
2023/08/04 | 1,153 | 1,183 | 1,153 | 1,183 | +31 | +2.7% | 13,000 |
2023/08/03 | 1,161 | 1,161 | 1,141 | 1,152 | -15 | -1.3% | 25,100 |
2023/08/02 | 1,196 | 1,199 | 1,163 | 1,167 | -41 | -3.4% | 24,900 |
2023/08/01 | 1,225 | 1,225 | 1,206 | 1,208 | -21 | -1.7% | 23,000 |
2023/07/31 | 1,210 | 1,239 | 1,209 | 1,229 | +29 | +2.4% | 40,800 |
2023/07/28 | 1,210 | 1,215 | 1,189 | 1,200 | -17 | -1.4% | 17,500 |
2023/07/27 | 1,193 | 1,217 | 1,193 | 1,217 | +20 | +1.7% | 16,400 |
2023/07/26 | 1,218 | 1,218 | 1,195 | 1,197 | -16 | -1.3% | 17,500 |
2023/07/25 | 1,174 | 1,218 | 1,170 | 1,213 | +36 | +3.1% | 31,900 |
2023/07/24 | 1,166 | 1,193 | 1,164 | 1,177 | +19 | +1.6% | 26,700 |
2023/07/21 | 1,153 | 1,164 | 1,143 | 1,158 | +7 | +0.6% | 13,700 |
2023/07/20 | 1,171 | 1,180 | 1,150 | 1,151 | -20 | -1.7% | 19,300 |
2023/07/19 | 1,163 | 1,188 | 1,158 | 1,171 | +20 | +1.7% | 27,900 |
2023/07/18 | 1,137 | 1,167 | 1,137 | 1,151 | +14 | +1.2% | 32,600 |
2023/07/14 | 1,143 | 1,150 | 1,110 | 1,137 | +61 | +5.7% | 52,800 |
2023/07/13 | 1,100 | 1,100 | 1,070 | 1,076 | -8 | -0.7% | 14,200 |
2023/07/12 | 1,095 | 1,096 | 1,084 | 1,084 | -11 | -1% | 9,200 |
2023/07/11 | 1,070 | 1,107 | 1,070 | 1,095 | +26 | +2.4% | 26,200 |
2023/07/10 | 1,093 | 1,103 | 1,069 | 1,069 | -48 | -4.3% | 45,900 |
2023/07/07 | 1,107 | 1,133 | 1,107 | 1,117 | -2 | -0.2% | 40,300 |
2023/07/06 | 1,104 | 1,126 | 1,104 | 1,119 | +13 | +1.2% | 20,000 |
2023/07/05 | 1,107 | 1,113 | 1,101 | 1,106 | -11 | -1% | 15,800 |
2023/07/04 | 1,140 | 1,145 | 1,117 | 1,117 | -45 | -3.9% | 24,500 |
2023/07/03 | 1,120 | 1,179 | 1,120 | 1,162 | +67 | +6.1% | 45,800 |
2023/06/30 | 1,120 | 1,120 | 1,086 | 1,095 | -11 | -1% | 36,000 |
2023/06/29 | 1,097 | 1,111 | 1,091 | 1,106 | +9 | +0.8% | 27,900 |
2023/06/28 | 1,074 | 1,097 | 1,074 | 1,097 | +30 | +2.8% | 14,800 |
2023/06/27 | 1,057 | 1,071 | 1,050 | 1,067 | +15 | +1.4% | 17,300 |
2023/06/26 | 1,025 | 1,053 | 1,025 | 1,052 | +27 | +2.6% | 17,500 |
2023/06/23 | 1,072 | 1,072 | 1,024 | 1,025 | -52 | -4.8% | 25,600 |
2023/06/22 | 1,083 | 1,096 | 1,074 | 1,077 | +1 | +0.1% | 8,000 |
2023/06/21 | 1,065 | 1,078 | 1,065 | 1,076 | +13 | +1.2% | 9,100 |
301~
350
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 | 136,500円 | +5.5% | +7.0% | 2.20% | 16.93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 |
ウインパートナ | 123,400円 | +1.2% | +3.8% | 4.13% | 18.94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 |
新光商 | 98,700円 | -36.3% | -66.4% | 1.57% | 32.68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 | 139,500円 | +6.0% | +1.6% | 3.30% | 10.81倍 | 1.03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