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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 127.5 | 130.5 | 127.5 | 127.5 | ±0 | ±0% | 22,200 |
| 2010/07/14 | 122.5 | 127.5 | 122.5 | 127.5 | +3.5 | +2.8% | 400 |
| 2010/07/13 | 126 | 126 | 124 | 124 | -2 | -1.6% | 400 |
| 2010/07/12 | 126 | 126 | 126 | 126 | -1 | -0.8% | 200 |
| 2010/07/09 | 130 | 130 | 124.5 | 127 | -1.5 | -1.2% | 35,400 |
| 2010/07/08 | 122 | 128.5 | 119.5 | 128.5 | +10 | +8.4% | 11,800 |
| 2010/07/07 | 120.5 | 120.5 | 118.5 | 118.5 | - | - | 400 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 122.5 | 122.5 | 122.5 | 122.5 | +4.5 | +3.8% | 2,600 |
| 2010/07/02 | 120 | 120 | 116.5 | 118 | -2 | -1.7% | 4,000 |
| 2010/07/01 | 122 | 122 | 120 | 120 | -2 | -1.6% | 13,400 |
| 2010/06/30 | 117.5 | 122 | 115 | 122 | +4.5 | +3.8% | 4,400 |
| 2010/06/29 | 125 | 125 | 114.5 | 117.5 | -2.5 | -2.1% | 15,400 |
| 2010/06/28 | 120 | 120.5 | 115.5 | 120 | ±0 | ±0% | 2,600 |
| 2010/06/25 | 124.5 | 124.5 | 120 | 120 | - | - | 1,800 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 123 | 129 | 121 | 128.5 | -1.5 | -1.2% | 2,600 |
| 2010/06/22 | 127 | 130 | 125 | 130 | +3 | +2.4% | 6,400 |
| 2010/06/21 | 119 | 127 | 119 | 127 | ±0 | ±0% | 800 |
| 2010/06/18 | 135 | 135 | 127 | 127 | -3 | -2.3% | 600 |
| 2010/06/17 | 125 | 130 | 125 | 130 | +5 | +4% | 8,800 |
| 2010/06/16 | 116 | 125 | 113 | 125 | +9.5 | +8.2% | 11,400 |
| 2010/06/15 | 114 | 116 | 111.5 | 115.5 | +2.5 | +2.2% | 3,200 |
| 2010/06/14 | 113.5 | 114.5 | 113 | 113 | ±0 | ±0% | 13,600 |
| 2010/06/11 | 114 | 116.5 | 110.5 | 113 | +2.5 | +2.3% | 4,000 |
| 2010/06/10 | 110.5 | 112 | 110.5 | 110.5 | -6.5 | -5.6% | 3,200 |
| 2010/06/09 | 117 | 117 | 117 | 117 | +3 | +2.6% | 200 |
| 2010/06/08 | 111 | 114 | 111 | 114 | ±0 | ±0% | 1,400 |
| 2010/06/07 | 114.5 | 118 | 110 | 114 | -10.5 | -8.4% | 3,600 |
| 2010/06/04 | 124.5 | 124.5 | 124.5 | 124.5 | - | - | 600 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 124.5 | 124.5 | 124.5 | 124.5 | +4.5 | +3.8% | 1,000 |
| 2010/06/01 | 125 | 125 | 118.5 | 120 | ±0 | ±0% | 13,600 |
| 2010/05/31 | 120 | 120 | 119 | 120 | ±0 | ±0% | 7,200 |
| 2010/05/28 | 124.5 | 126 | 120 | 120 | -2.5 | -2% | 5,200 |
| 2010/05/27 | 121.5 | 122.5 | 116 | 122.5 | +4.5 | +3.8% | 3,600 |
| 2010/05/26 | 123.5 | 124 | 114.5 | 118 | -6.5 | -5.2% | 3,400 |
| 2010/05/25 | 117.5 | 124.5 | 117.5 | 124.5 | +0.5 | +0.4% | 600 |
| 2010/05/24 | 124 | 124 | 120 | 124 | +4 | +3.3% | 2,400 |
| 2010/05/21 | 122.5 | 124.5 | 112.5 | 120 | -3.5 | -2.8% | 10,600 |
| 2010/05/20 | 121.5 | 123.5 | 115 | 123.5 | +1 | +0.8% | 5,200 |
| 2010/05/19 | 117 | 122.5 | 106 | 122.5 | +6 | +5.2% | 21,000 |
| 2010/05/18 | 132 | 134.5 | 116.5 | 116.5 | -16 | -12.1% | 7,800 |
| 2010/05/17 | 125 | 132.5 | 125 | 132.5 | +5 | +3.9% | 1,600 |
| 2010/05/14 | 130 | 134.5 | 127.5 | 127.5 | -7.5 | -5.6% | 5,200 |
| 2010/05/13 | 137 | 137 | 130 | 135 | +4 | +3.1% | 9,400 |
| 2010/05/12 | 127 | 131 | 127 | 131 | -1.5 | -1.1% | 3,800 |
| 2010/05/11 | 132.5 | 137.5 | 129.5 | 132.5 | +2.5 | +1.9% | 14,400 |
| 2010/05/10 | 127.5 | 134 | 126 | 130 | -2.5 | -1.9% | 12,200 |
| 2010/05/07 | 132 | 135 | 123 | 132.5 | -3 | -2.2% | 11,200 |
3501～
3550
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
