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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 1,090 | 1,097 | 1,052 | 1,063 | -31 | -2.8% | 19,600 |
2023/06/19 | 1,089 | 1,148 | 1,085 | 1,094 | +15 | +1.4% | 39,900 |
2023/06/16 | 1,114 | 1,114 | 1,073 | 1,079 | +18 | +1.7% | 25,200 |
2023/06/15 | 1,053 | 1,069 | 1,052 | 1,061 | +12 | +1.1% | 8,200 |
2023/06/14 | 1,036 | 1,049 | 1,030 | 1,049 | +24 | +2.3% | 6,800 |
2023/06/13 | 1,050 | 1,053 | 1,024 | 1,025 | -10 | -1% | 12,100 |
2023/06/12 | 1,061 | 1,069 | 1,030 | 1,035 | -24 | -2.3% | 20,100 |
2023/06/09 | 1,035 | 1,064 | 1,035 | 1,059 | +43 | +4.2% | 30,300 |
2023/06/08 | 1,050 | 1,087 | 1,013 | 1,016 | -16 | -1.6% | 21,600 |
2023/06/07 | 1,068 | 1,068 | 1,032 | 1,032 | -25 | -2.4% | 15,200 |
2023/06/06 | 1,074 | 1,074 | 1,057 | 1,057 | -18 | -1.7% | 3,600 |
2023/06/05 | 1,083 | 1,089 | 1,075 | 1,075 | +1 | +0.1% | 6,600 |
2023/06/02 | 1,073 | 1,082 | 1,070 | 1,074 | +18 | +1.7% | 19,500 |
2023/06/01 | 1,070 | 1,070 | 1,053 | 1,056 | -16 | -1.5% | 11,000 |
2023/05/31 | 1,082 | 1,082 | 1,058 | 1,072 | -6 | -0.6% | 11,700 |
2023/05/30 | 1,086 | 1,087 | 1,076 | 1,078 | +1 | +0.1% | 7,100 |
2023/05/29 | 1,099 | 1,099 | 1,077 | 1,077 | -7 | -0.6% | 6,200 |
2023/05/26 | 1,110 | 1,114 | 1,078 | 1,084 | -27 | -2.4% | 11,700 |
2023/05/25 | 1,160 | 1,160 | 1,104 | 1,111 | -59 | -5% | 9,600 |
2023/05/24 | 1,170 | 1,176 | 1,170 | 1,170 | -10 | -0.8% | 3,300 |
2023/05/23 | 1,185 | 1,185 | 1,171 | 1,180 | ±0 | ±0% | 5,200 |
2023/05/22 | 1,180 | 1,180 | 1,168 | 1,180 | +15 | +1.3% | 5,200 |
2023/05/19 | 1,172 | 1,176 | 1,160 | 1,165 | -1 | -0.1% | 7,600 |
2023/05/18 | 1,174 | 1,180 | 1,161 | 1,166 | -8 | -0.7% | 8,600 |
2023/05/17 | 1,169 | 1,183 | 1,162 | 1,174 | +12 | +1% | 8,800 |
2023/05/16 | 1,132 | 1,167 | 1,128 | 1,162 | +32 | +2.8% | 6,000 |
2023/05/15 | 1,140 | 1,140 | 1,110 | 1,130 | -25 | -2.2% | 8,300 |
2023/05/12 | 1,098 | 1,155 | 1,086 | 1,155 | +63 | +5.8% | 10,900 |
2023/05/11 | 1,113 | 1,113 | 1,091 | 1,092 | -31 | -2.8% | 3,000 |
2023/05/10 | 1,185 | 1,185 | 1,121 | 1,123 | -68 | -5.7% | 10,600 |
2023/05/09 | 1,178 | 1,191 | 1,173 | 1,191 | +8 | +0.7% | 7,600 |
2023/05/08 | 1,178 | 1,189 | 1,177 | 1,183 | -1 | -0.1% | 4,300 |
2023/05/02 | 1,197 | 1,197 | 1,168 | 1,184 | -16 | -1.3% | 6,400 |
2023/05/01 | 1,161 | 1,200 | 1,161 | 1,200 | +34 | +2.9% | 10,400 |
2023/04/28 | 1,163 | 1,171 | 1,153 | 1,166 | +20 | +1.7% | 10,600 |
2023/04/27 | 1,163 | 1,163 | 1,146 | 1,146 | -10 | -0.9% | 7,500 |
2023/04/26 | 1,173 | 1,173 | 1,156 | 1,156 | -14 | -1.2% | 1,800 |
2023/04/25 | 1,170 | 1,173 | 1,165 | 1,170 | +5 | +0.4% | 4,000 |
2023/04/24 | 1,161 | 1,165 | 1,154 | 1,165 | +14 | +1.2% | 1,600 |
2023/04/21 | 1,156 | 1,171 | 1,149 | 1,151 | -14 | -1.2% | 4,400 |
2023/04/20 | 1,155 | 1,165 | 1,152 | 1,165 | +7 | +0.6% | 2,300 |
2023/04/19 | 1,154 | 1,160 | 1,153 | 1,158 | -2 | -0.2% | 2,800 |
2023/04/18 | 1,170 | 1,170 | 1,155 | 1,160 | -4 | -0.3% | 5,400 |
2023/04/17 | 1,162 | 1,165 | 1,158 | 1,164 | -4 | -0.3% | 4,000 |
2023/04/14 | 1,187 | 1,189 | 1,155 | 1,168 | -17 | -1.4% | 10,500 |
2023/04/13 | 1,176 | 1,185 | 1,176 | 1,185 | +1 | +0.1% | 3,800 |
2023/04/12 | 1,177 | 1,184 | 1,174 | 1,184 | +7 | +0.6% | 2,900 |
2023/04/11 | 1,173 | 1,188 | 1,167 | 1,177 | +11 | +0.9% | 6,800 |
2023/04/10 | 1,151 | 1,166 | 1,141 | 1,166 | +10 | +0.9% | 7,000 |
2023/04/07 | 1,130 | 1,160 | 1,109 | 1,156 | +19 | +1.7% | 9,400 |
351~
400
件表示中 / 6838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 | 136,500円 | +5.5% | +7.0% | 2.20% | 16.93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 |
ウインパートナ | 122,800円 | +1.2% | +3.8% | 4.15% | 18.85倍 | 1.54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 |
新光商 | 98,500円 | -36.3% | -66.4% | 1.57% | 32.62倍 | 0.59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 |
小野建 | 143,300円 | +0.1% | -22.1% | 4.82% | 8.26倍 | 0.38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 |
コンドーテック | 139,400円 | +6.0% | +1.6% | 3.30% | 10.80倍 | 1.03倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム