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 |
|---|---|---|---|---|---|---|---|
| 2009/04/22 | 80 | 80 | 80 | 80 | -0.5 | -0.6% | 2,400 |
| 2009/04/21 | 77 | 80.5 | 77 | 80.5 | -1 | -1.2% | 4,000 |
| 2009/04/20 | 81 | 81.5 | 77.5 | 81.5 | +0.5 | +0.6% | 4,400 |
| 2009/04/17 | 77.5 | 81 | 77.5 | 81 | +2 | +2.5% | 5,600 |
| 2009/04/16 | 75.5 | 80.5 | 75.5 | 79 | +1 | +1.3% | 9,800 |
| 2009/04/15 | 78.5 | 81 | 78 | 78 | -0.5 | -0.6% | 2,600 |
| 2009/04/14 | 81 | 82 | 78.5 | 78.5 | -2.5 | -3.1% | 2,800 |
| 2009/04/13 | 82 | 82.5 | 81 | 81 | -3 | -3.6% | 2,600 |
| 2009/04/10 | 80 | 84 | 80 | 84 | +2.5 | +3.1% | 1,800 |
| 2009/04/09 | 79 | 81.5 | 79 | 81.5 | -2.5 | -3% | 3,600 |
| 2009/04/08 | 78 | 84 | 78 | 84 | +2 | +2.4% | 60,400 |
| 2009/04/07 | 78.5 | 82 | 77 | 82 | +1.5 | +1.9% | 6,600 |
| 2009/04/06 | 78.5 | 80.5 | 78.5 | 80.5 | -2 | -2.4% | 4,400 |
| 2009/04/03 | 82 | 84 | 81 | 82.5 | -2.5 | -2.9% | 5,400 |
| 2009/04/02 | 84.5 | 85 | 80.5 | 85 | +1.5 | +1.8% | 4,000 |
| 2009/04/01 | 80 | 87.5 | 80 | 83.5 | +5 | +6.4% | 18,400 |
| 2009/03/31 | 77.5 | 78.5 | 77 | 78.5 | +2 | +2.6% | 4,200 |
| 2009/03/30 | 76 | 77 | 76 | 76.5 | -3.5 | -4.4% | 6,600 |
| 2009/03/27 | 79.5 | 80 | 75.5 | 80 | +5 | +6.7% | 21,000 |
| 2009/03/26 | 80 | 83 | 75 | 75 | -8.5 | -10.2% | 17,800 |
| 2009/03/25 | 89 | 93 | 80.5 | 83.5 | -8 | -8.7% | 8,400 |
| 2009/03/24 | 95 | 97.5 | 89 | 91.5 | -8 | -8% | 9,600 |
| 2009/03/23 | 77.5 | 100 | 77.5 | 99.5 | +19 | +23.6% | 29,400 |
| 2009/03/19 | 80 | 80.5 | 75.5 | 80.5 | +0.5 | +0.6% | 3,400 |
| 2009/03/18 | 80 | 80 | 80 | 80 | +0.5 | +0.6% | 800 |
| 2009/03/17 | 78.5 | 79.5 | 77 | 79.5 | -4 | -4.8% | 2,200 |
| 2009/03/16 | 84 | 84 | 76 | 83.5 | +3.5 | +4.4% | 7,600 |
| 2009/03/13 | 79.5 | 84 | 75 | 80 | +5.5 | +7.4% | 6,000 |
| 2009/03/12 | 74 | 74.5 | 74 | 74.5 | -1.5 | -2% | 2,200 |
| 2009/03/11 | 73 | 76 | 73 | 76 | +1 | +1.3% | 1,000 |
| 2009/03/10 | 74.5 | 79.5 | 74.5 | 75 | +0.5 | +0.7% | 1,200 |
| 2009/03/09 | 73 | 74.5 | 73 | 74.5 | - | - | 400 |
| 2009/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/05 | 76.5 | 76.5 | 74.5 | 74.5 | -2 | -2.6% | 1,400 |
| 2009/03/04 | 75 | 77.5 | 73.5 | 76.5 | -3.5 | -4.4% | 4,400 |
| 2009/03/03 | 80 | 80 | 79 | 80 | -0.5 | -0.6% | 2,200 |
| 2009/03/02 | 87.5 | 94.5 | 80.5 | 80.5 | +3 | +3.9% | 18,600 |
| 2009/02/27 | 77.5 | 79.5 | 76.5 | 77.5 | +1.5 | +2% | 7,600 |
| 2009/02/26 | 76.5 | 77 | 75 | 76 | +2 | +2.7% | 4,000 |
| 2009/02/25 | 71 | 74 | 71 | 74 | +1 | +1.4% | 3,000 |
| 2009/02/24 | 70.5 | 73 | 70.5 | 73 | -0.5 | -0.7% | 3,000 |
| 2009/02/23 | 75 | 75 | 73.5 | 73.5 | -0.5 | -0.7% | 4,800 |
| 2009/02/20 | 71.5 | 74.5 | 71.5 | 74 | ±0 | ±0% | 3,400 |
| 2009/02/19 | 70 | 74 | 70 | 74 | +0.5 | +0.7% | 4,200 |
| 2009/02/18 | 73 | 73.5 | 71.5 | 73.5 | ±0 | ±0% | 1,200 |
| 2009/02/17 | 70.5 | 73.5 | 70.5 | 73.5 | -0.5 | -0.7% | 1,000 |
| 2009/02/16 | 72 | 74 | 72 | 74 | -0.5 | -0.7% | 400 |
| 2009/02/13 | 74.5 | 75 | 74.5 | 74.5 | -0.5 | -0.7% | 3,000 |
| 2009/02/12 | 72 | 75 | 71.5 | 75 | +0.5 | +0.7% | 5,400 |
| 2009/02/10 | 74.5 | 74.5 | 70.5 | 74.5 | +0.5 | +0.7% | 1,000 |
3801～
3850
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
