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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 135.5 | 135.5 | 135.5 | 135.5 | ±0 | ±0% | 10,000 |
| 2010/04/30 | 137 | 137 | 135.5 | 135.5 | -1.5 | -1.1% | 4,400 |
| 2010/04/28 | 137 | 137 | 134 | 137 | ±0 | ±0% | 5,200 |
| 2010/04/27 | 134 | 137 | 132.5 | 137 | +4.5 | +3.4% | 8,800 |
| 2010/04/26 | 134.5 | 135 | 132.5 | 132.5 | -4 | -2.9% | 7,800 |
| 2010/04/23 | 135 | 137 | 134 | 136.5 | -0.5 | -0.4% | 5,000 |
| 2010/04/22 | 137.5 | 137.5 | 134 | 137 | +1 | +0.7% | 24,200 |
| 2010/04/21 | 134.5 | 137.5 | 134.5 | 136 | +2.5 | +1.9% | 29,800 |
| 2010/04/20 | 131.5 | 134.5 | 130 | 133.5 | +2 | +1.5% | 5,400 |
| 2010/04/19 | 133.5 | 134 | 125 | 131.5 | -3.5 | -2.6% | 22,800 |
| 2010/04/16 | 125.5 | 136 | 125 | 135 | +11.5 | +9.3% | 64,400 |
| 2010/04/15 | 129.5 | 129.5 | 123.5 | 123.5 | +2 | +1.6% | 35,400 |
| 2010/04/14 | 121 | 121.5 | 119 | 121.5 | -2 | -1.6% | 3,200 |
| 2010/04/13 | 120.5 | 123.5 | 118 | 123.5 | -1 | -0.8% | 10,000 |
| 2010/04/12 | 124.5 | 124.5 | 124.5 | 124.5 | +1.5 | +1.2% | 400 |
| 2010/04/09 | 123 | 123 | 119 | 123 | +1.5 | +1.2% | 1,200 |
| 2010/04/08 | 120 | 121.5 | 119 | 121.5 | +1.5 | +1.3% | 1,000 |
| 2010/04/07 | 118.5 | 120 | 118 | 120 | +3 | +2.6% | 6,400 |
| 2010/04/06 | 117 | 119 | 116 | 117 | -2 | -1.7% | 16,200 |
| 2010/04/05 | 119 | 119 | 117 | 119 | ±0 | ±0% | 10,200 |
| 2010/04/02 | 119 | 120.5 | 118.5 | 119 | -3 | -2.5% | 7,600 |
| 2010/04/01 | 122 | 123 | 119 | 122 | -0.5 | -0.4% | 17,800 |
| 2010/03/31 | 122.5 | 124 | 119.5 | 122.5 | -1 | -0.8% | 14,400 |
| 2010/03/30 | 122.5 | 125 | 120.5 | 123.5 | +1 | +0.8% | 4,600 |
| 2010/03/29 | 129.5 | 129.5 | 115.5 | 122.5 | -7.5 | -5.8% | 20,000 |
| 2010/03/26 | 130.5 | 132.5 | 128 | 130 | -0.5 | -0.4% | 32,000 |
| 2010/03/25 | 131.5 | 132 | 129.5 | 130.5 | -1 | -0.8% | 32,200 |
| 2010/03/24 | 129 | 131.5 | 128.5 | 131.5 | +4 | +3.1% | 32,400 |
| 2010/03/23 | 129 | 129 | 127.5 | 127.5 | -0.5 | -0.4% | 7,000 |
| 2010/03/19 | 125.5 | 129 | 125.5 | 128 | -2 | -1.5% | 20,200 |
| 2010/03/18 | 127.5 | 130 | 127.5 | 130 | +3.5 | +2.8% | 7,800 |
| 2010/03/17 | 126 | 126.5 | 125 | 126.5 | -0.5 | -0.4% | 7,800 |
| 2010/03/16 | 127.5 | 127.5 | 125 | 127 | ±0 | ±0% | 4,400 |
| 2010/03/15 | 121 | 127 | 121 | 127 | +2 | +1.6% | 18,200 |
| 2010/03/12 | 121.5 | 128 | 121.5 | 125 | +0.5 | +0.4% | 34,200 |
| 2010/03/11 | 121.5 | 124.5 | 121.5 | 124.5 | +2 | +1.6% | 6,200 |
| 2010/03/10 | 123.5 | 124 | 121.5 | 122.5 | ±0 | ±0% | 12,200 |
| 2010/03/09 | 121.5 | 123 | 120 | 122.5 | -0.5 | -0.4% | 12,800 |
| 2010/03/08 | 122.5 | 125 | 121 | 123 | +0.5 | +0.4% | 14,000 |
| 2010/03/05 | 122.5 | 122.5 | 118 | 122.5 | ±0 | ±0% | 1,200 |
| 2010/03/04 | 118 | 122.5 | 117 | 122.5 | -0.5 | -0.4% | 8,400 |
| 2010/03/03 | 117 | 123 | 116.5 | 123 | +3 | +2.5% | 4,800 |
| 2010/03/02 | 119 | 120 | 117 | 120 | +1 | +0.8% | 2,800 |
| 2010/03/01 | 122.5 | 123 | 116 | 119 | -3.5 | -2.9% | 25,200 |
| 2010/02/26 | 120 | 122.5 | 115 | 122.5 | -1 | -0.8% | 23,000 |
| 2010/02/25 | 114 | 123.5 | 114 | 123.5 | +9 | +7.9% | 24,600 |
| 2010/02/24 | 111 | 114.5 | 111 | 114.5 | ±0 | ±0% | 4,400 |
| 2010/02/23 | 112 | 114.5 | 110 | 114.5 | +3.5 | +3.2% | 17,200 |
| 2010/02/22 | 111 | 111 | 109.5 | 111 | +0.5 | +0.5% | 11,400 |
| 2010/02/19 | 110 | 110.5 | 109.5 | 110.5 | -1 | -0.9% | 3,200 |
3551～
3600
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
