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 |
|---|---|---|---|---|---|---|---|
| 2009/03/27 | 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 |
| 2009/02/09 | 74 | 74 | 74 | 74 | ±0 | ±0% | 1,000 |
| 2009/02/06 | 74 | 74 | 74 | 74 | +1.5 | +2.1% | 400 |
| 2009/02/05 | 74 | 74 | 70 | 72.5 | -2.5 | -3.3% | 5,800 |
| 2009/02/04 | 74.5 | 77 | 74 | 75 | -2 | -2.6% | 1,800 |
| 2009/02/03 | 79 | 79 | 73.5 | 77 | -3 | -3.8% | 2,800 |
| 2009/02/02 | 75 | 82.5 | 75 | 80 | +3.5 | +4.6% | 23,000 |
| 2009/01/30 | 73.5 | 76.5 | 73.5 | 76.5 | +2 | +2.7% | 10,800 |
| 2009/01/29 | 73.5 | 75 | 72 | 74.5 | +2 | +2.8% | 5,600 |
| 2009/01/28 | 73.5 | 74 | 72.5 | 72.5 | -1 | -1.4% | 3,600 |
| 2009/01/27 | 72 | 73.5 | 71.5 | 73.5 | +2 | +2.8% | 5,800 |
| 2009/01/26 | 70.5 | 73 | 70.5 | 71.5 | -3.5 | -4.7% | 5,600 |
| 2009/01/23 | 70.5 | 75 | 70.5 | 75 | +1 | +1.4% | 5,400 |
| 2009/01/22 | 75.5 | 75.5 | 70.5 | 74 | -1 | -1.3% | 15,600 |
| 2009/01/21 | 77 | 77 | 74 | 75 | -3 | -3.8% | 9,800 |
| 2009/01/20 | 78 | 78 | 78 | 78 | +2.5 | +3.3% | 400 |
| 2009/01/19 | 76.5 | 76.5 | 75 | 75.5 | +1.5 | +2% | 3,000 |
| 2009/01/16 | 75 | 75 | 71.5 | 74 | -0.5 | -0.7% | 5,800 |
| 2009/01/15 | 77 | 77 | 71.5 | 74.5 | -2.5 | -3.2% | 7,400 |
4001～
4050
件表示中 / 7007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 | 148,700円 | +4.6% | +5.7% | 2.08% | 17.65倍 | 2.21倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| カナデン | 190,000円 | +7.4% | +20.5% | 3.79% | 10.86倍 | 0.88倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 杉本商 | 183,400円 | +4.7% | +1.9% | 2.94% | 17.52倍 | 0.95倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 高千穂交 | 201,800円 | +6.8% | +4.8% | 3.99% | 25.02倍 | 2.23倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 三信電 | 249,400円 | +4.2% | -14.9% | 5.61% | 8.36倍 | 0.75倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
