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 |
|---|---|---|---|---|---|---|---|
| 2009/07/07 | 121.5 | 123.5 | 117 | 122.5 | -5 | -3.9% | 7,800 |
| 2009/07/06 | 125 | 127.5 | 121 | 127.5 | ±0 | ±0% | 7,800 |
| 2009/07/03 | 127 | 129.5 | 122 | 127.5 | -7 | -5.2% | 8,200 |
| 2009/07/02 | 137.5 | 137.5 | 130 | 134.5 | -0.5 | -0.4% | 13,200 |
| 2009/07/01 | 117.5 | 137.5 | 117.5 | 135 | +17.5 | +14.9% | 70,200 |
| 2009/06/30 | 111.5 | 117.5 | 111.5 | 117.5 | +6.5 | +5.9% | 46,400 |
| 2009/06/29 | 107.5 | 111 | 105 | 111 | +6 | +5.7% | 17,200 |
| 2009/06/26 | 105 | 105 | 102 | 105 | +1 | +1% | 8,400 |
| 2009/06/25 | 101 | 104.5 | 101 | 104 | +1.5 | +1.5% | 3,000 |
| 2009/06/24 | 103 | 103.5 | 102.5 | 102.5 | -2.5 | -2.4% | 15,200 |
| 2009/06/23 | 104.5 | 105 | 103 | 105 | +0.5 | +0.5% | 7,800 |
| 2009/06/22 | 104.5 | 104.5 | 102.5 | 104.5 | -0.5 | -0.5% | 4,000 |
| 2009/06/19 | 107 | 107 | 103 | 105 | ±0 | ±0% | 2,000 |
| 2009/06/18 | 106.5 | 106.5 | 105 | 105 | -2.5 | -2.3% | 5,400 |
| 2009/06/17 | 106.5 | 108.5 | 102 | 107.5 | ±0 | ±0% | 10,600 |
| 2009/06/16 | 109.5 | 109.5 | 103 | 107.5 | -2.5 | -2.3% | 27,000 |
| 2009/06/15 | 108 | 112 | 108 | 110 | -1.5 | -1.3% | 14,800 |
| 2009/06/12 | 106.5 | 112.5 | 106.5 | 111.5 | +2 | +1.8% | 20,200 |
| 2009/06/11 | 104.5 | 110 | 102.5 | 109.5 | +5 | +4.8% | 48,400 |
| 2009/06/10 | 102.5 | 106.5 | 102 | 104.5 | -3 | -2.8% | 15,800 |
| 2009/06/09 | 102 | 108.5 | 102 | 107.5 | +2.5 | +2.4% | 18,400 |
| 2009/06/08 | 104 | 105 | 102.5 | 105 | +1.5 | +1.4% | 35,000 |
| 2009/06/05 | 103.5 | 103.5 | 101 | 103.5 | +2 | +2% | 32,800 |
| 2009/06/04 | 103.5 | 103.5 | 101.5 | 101.5 | -2.5 | -2.4% | 6,200 |
| 2009/06/03 | 105.5 | 105.5 | 101.5 | 104 | ±0 | ±0% | 9,200 |
| 2009/06/02 | 105.5 | 106 | 101 | 104 | ±0 | ±0% | 27,800 |
| 2009/06/01 | 106 | 107 | 102.5 | 104 | +1.5 | +1.5% | 71,400 |
| 2009/05/29 | 98.5 | 102.5 | 96.5 | 102.5 | +7.5 | +7.9% | 82,200 |
| 2009/05/28 | 115 | 115 | 93 | 95 | -17.5 | -15.6% | 190,800 |
| 2009/05/27 | 90 | 112.5 | 90 | 112.5 | +25 | +28.6% | 255,000 |
| 2009/05/26 | 91 | 92.5 | 85 | 87.5 | -2 | -2.2% | 13,600 |
| 2009/05/25 | 89.5 | 92.5 | 88 | 89.5 | -0.5 | -0.6% | 14,000 |
| 2009/05/22 | 89.5 | 90 | 87.5 | 90 | +1 | +1.1% | 6,400 |
| 2009/05/21 | 89.5 | 89.5 | 86.5 | 89 | +2 | +2.3% | 21,800 |
| 2009/05/20 | 85.5 | 87 | 85.5 | 87 | +2 | +2.4% | 4,600 |
| 2009/05/19 | 84.5 | 87 | 84.5 | 85 | +1 | +1.2% | 10,800 |
| 2009/05/18 | 84 | 84 | 84 | 84 | -0.5 | -0.6% | 2,600 |
| 2009/05/15 | 83 | 84.5 | 83 | 84.5 | -2 | -2.3% | 6,400 |
| 2009/05/14 | 86 | 87 | 84 | 86.5 | ±0 | ±0% | 4,400 |
| 2009/05/13 | 83.5 | 86.5 | 82.5 | 86.5 | +2.5 | +3% | 4,400 |
| 2009/05/12 | 83.5 | 86 | 83 | 84 | -2 | -2.3% | 1,600 |
| 2009/05/11 | 86.5 | 87 | 85.5 | 86 | -0.5 | -0.6% | 3,000 |
| 2009/05/08 | 83 | 86.5 | 81.5 | 86.5 | +3 | +3.6% | 40,800 |
| 2009/05/07 | 82 | 83.5 | 81 | 83.5 | -2.5 | -2.9% | 5,600 |
| 2009/05/01 | 85 | 89 | 78.5 | 86 | +4.5 | +5.5% | 24,000 |
| 2009/04/30 | 80.5 | 81.5 | 80.5 | 81.5 | +0.5 | +0.6% | 7,000 |
| 2009/04/28 | 80 | 81.5 | 78 | 81 | -1 | -1.2% | 3,800 |
| 2009/04/27 | 79.5 | 82 | 77.5 | 82 | +2.5 | +3.1% | 4,800 |
| 2009/04/24 | 80 | 81 | 79.5 | 79.5 | -2 | -2.5% | 1,200 |
| 2009/04/23 | 80 | 81.5 | 80 | 81.5 | +1.5 | +1.9% | 2,600 |
3751～
3800
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
