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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 113 | 113 | 110.5 | 111.5 | -1.5 | -1.3% | 3,400 |
| 2010/02/17 | 112.5 | 113 | 109.5 | 113 | +0.5 | +0.4% | 2,600 |
| 2010/02/16 | 109 | 114 | 107.5 | 112.5 | +2.5 | +2.3% | 15,800 |
| 2010/02/15 | 108.5 | 110 | 108.5 | 110 | +1.5 | +1.4% | 2,000 |
| 2010/02/12 | 106 | 108.5 | 106 | 108.5 | ±0 | ±0% | 1,800 |
| 2010/02/10 | 105.5 | 108.5 | 105.5 | 108.5 | ±0 | ±0% | 2,000 |
| 2010/02/09 | 108 | 109 | 105 | 108.5 | ±0 | ±0% | 4,400 |
| 2010/02/08 | 108.5 | 108.5 | 108.5 | 108.5 | ±0 | ±0% | 1,400 |
| 2010/02/05 | 105.5 | 108.5 | 105 | 108.5 | ±0 | ±0% | 21,000 |
| 2010/02/04 | 106.5 | 109 | 106.5 | 108.5 | +3.5 | +3.3% | 10,800 |
| 2010/02/03 | 105 | 105 | 105 | 105 | -1.5 | -1.4% | 1,200 |
| 2010/02/02 | 107.5 | 108 | 103.5 | 106.5 | -1 | -0.9% | 5,800 |
| 2010/02/01 | 103.5 | 107.5 | 103.5 | 107.5 | ±0 | ±0% | 17,200 |
| 2010/01/29 | 106 | 107.5 | 103.5 | 107.5 | +1.5 | +1.4% | 10,600 |
| 2010/01/28 | 102.5 | 106.5 | 102.5 | 106 | -0.5 | -0.5% | 10,600 |
| 2010/01/27 | 106 | 107 | 106 | 106.5 | +1.5 | +1.4% | 3,200 |
| 2010/01/26 | 104.5 | 105 | 102.5 | 105 | +1 | +1% | 4,000 |
| 2010/01/25 | 105 | 105 | 102 | 104 | -0.5 | -0.5% | 14,200 |
| 2010/01/22 | 101.5 | 104.5 | 101.5 | 104.5 | ±0 | ±0% | 2,600 |
| 2010/01/21 | 100 | 104.5 | 100 | 104.5 | +2 | +2% | 15,800 |
| 2010/01/20 | 101.5 | 102.5 | 100 | 102.5 | -0.5 | -0.5% | 13,400 |
| 2010/01/19 | 102 | 103 | 102 | 103 | +1 | +1% | 1,400 |
| 2010/01/18 | 103 | 103 | 101 | 102 | +1 | +1% | 5,800 |
| 2010/01/15 | 100.5 | 101.5 | 100 | 101 | -2.5 | -2.4% | 2,000 |
| 2010/01/14 | 102 | 103.5 | 100 | 103.5 | +2 | +2% | 5,400 |
| 2010/01/13 | 100.5 | 102 | 100 | 101.5 | +0.5 | +0.5% | 5,400 |
| 2010/01/12 | 106 | 106 | 101 | 101 | +1 | +1% | 8,000 |
| 2010/01/08 | 98.5 | 100 | 97.5 | 100 | -1 | -1% | 3,600 |
| 2010/01/07 | 100 | 101.5 | 97 | 101 | +1.5 | +1.5% | 12,400 |
| 2010/01/06 | 99 | 99.5 | 95 | 99.5 | -0.5 | -0.5% | 11,200 |
| 2010/01/05 | 99.5 | 100 | 99 | 100 | +0.5 | +0.5% | 8,400 |
| 2010/01/04 | 100 | 100 | 97 | 99.5 | ±0 | ±0% | 14,800 |
| 2009/12/30 | 100 | 100 | 99 | 99.5 | ±0 | ±0% | 7,800 |
| 2009/12/29 | 103 | 103 | 99.5 | 99.5 | -2 | -2% | 7,200 |
| 2009/12/28 | 99 | 102.5 | 99 | 101.5 | +3 | +3% | 12,600 |
| 2009/12/25 | 99 | 99 | 93 | 98.5 | +0.5 | +0.5% | 24,000 |
| 2009/12/24 | 95.5 | 99 | 95.5 | 98 | +1.5 | +1.6% | 5,600 |
| 2009/12/22 | 99.5 | 101 | 94.5 | 96.5 | -1 | -1% | 14,800 |
| 2009/12/21 | 97.5 | 98.5 | 95 | 97.5 | +2.5 | +2.6% | 53,000 |
| 2009/12/18 | 99 | 99 | 93 | 95 | -1.5 | -1.6% | 27,600 |
| 2009/12/17 | 96.5 | 99.5 | 96.5 | 96.5 | -2.5 | -2.5% | 8,000 |
| 2009/12/16 | 99 | 99 | 96 | 99 | +0.5 | +0.5% | 3,800 |
| 2009/12/15 | 99.5 | 99.5 | 96 | 98.5 | +1.5 | +1.5% | 2,800 |
| 2009/12/14 | 95.5 | 99.5 | 95.5 | 97 | -3.5 | -3.5% | 4,400 |
| 2009/12/11 | 100 | 100.5 | 98.5 | 100.5 | +0.5 | +0.5% | 1,400 |
| 2009/12/10 | 98 | 100.5 | 98 | 100 | +0.5 | +0.5% | 4,200 |
| 2009/12/09 | 100 | 100 | 96 | 99.5 | ±0 | ±0% | 12,400 |
| 2009/12/08 | 97.5 | 99.5 | 97.5 | 99.5 | +2 | +2.1% | 600 |
| 2009/12/07 | 100.5 | 100.5 | 95 | 97.5 | -2 | -2% | 8,200 |
| 2009/12/04 | 100 | 100 | 93 | 99.5 | -0.5 | -0.5% | 7,200 |
3601～
3650
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
