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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,016 | 1,042 | 1,013 | 1,038 | +16 | +1.6% | 7,600 |
2023/03/15 | 1,030 | 1,037 | 1,022 | 1,022 | +1 | +0.1% | 4,200 |
2023/03/14 | 1,033 | 1,034 | 1,020 | 1,021 | -26 | -2.5% | 7,500 |
2023/03/13 | 1,063 | 1,063 | 1,031 | 1,047 | -16 | -1.5% | 5,700 |
2023/03/10 | 1,090 | 1,090 | 1,041 | 1,063 | -37 | -3.4% | 68,000 |
2023/03/09 | 1,091 | 1,100 | 1,089 | 1,100 | +11 | +1% | 9,400 |
2023/03/08 | 1,059 | 1,100 | 1,057 | 1,089 | +34 | +3.2% | 10,900 |
2023/03/07 | 1,058 | 1,058 | 1,046 | 1,055 | -4 | -0.4% | 5,200 |
2023/03/06 | 1,070 | 1,070 | 1,042 | 1,059 | -14 | -1.3% | 11,000 |
2023/03/03 | 1,040 | 1,073 | 1,040 | 1,073 | +33 | +3.2% | 6,600 |
2023/03/02 | 1,045 | 1,045 | 1,035 | 1,040 | +4 | +0.4% | 4,000 |
2023/03/01 | 1,033 | 1,042 | 1,033 | 1,036 | -11 | -1.1% | 11,500 |
2023/02/28 | 1,016 | 1,047 | 1,016 | 1,047 | +1 | +0.1% | 10,500 |
2023/02/27 | 1,013 | 1,046 | 1,013 | 1,046 | +33 | +3.3% | 3,400 |
2023/02/24 | 1,017 | 1,020 | 1,008 | 1,013 | +8 | +0.8% | 2,700 |
2023/02/22 | 1,030 | 1,030 | 1,004 | 1,005 | -19 | -1.9% | 4,500 |
2023/02/21 | 1,012 | 1,024 | 1,012 | 1,024 | +13 | +1.3% | 1,900 |
2023/02/20 | 1,013 | 1,017 | 1,011 | 1,011 | +4 | +0.4% | 2,500 |
2023/02/17 | 1,014 | 1,014 | 1,006 | 1,007 | -7 | -0.7% | 2,400 |
2023/02/16 | 1,013 | 1,018 | 1,007 | 1,014 | +12 | +1.2% | 3,300 |
2023/02/15 | 1,002 | 1,010 | 1,002 | 1,002 | ±0 | ±0% | 2,300 |
2023/02/14 | 997 | 1,009 | 995 | 1,002 | +5 | +0.5% | 5,300 |
2023/02/13 | 981 | 1,012 | 979 | 997 | -64 | -6% | 16,400 |
2023/02/10 | 1,040 | 1,061 | 1,040 | 1,061 | +19 | +1.8% | 1,700 |
2023/02/09 | 1,047 | 1,050 | 1,042 | 1,042 | +7 | +0.7% | 1,500 |
2023/02/08 | 1,057 | 1,057 | 1,027 | 1,035 | -13 | -1.2% | 8,600 |
2023/02/07 | 1,047 | 1,048 | 1,047 | 1,048 | +1 | +0.1% | 900 |
2023/02/06 | 1,055 | 1,055 | 1,044 | 1,047 | -8 | -0.8% | 2,700 |
2023/02/03 | 1,078 | 1,078 | 1,053 | 1,055 | -23 | -2.1% | 4,700 |
2023/02/02 | 1,110 | 1,110 | 1,078 | 1,078 | -32 | -2.9% | 4,300 |
2023/02/01 | 1,096 | 1,110 | 1,094 | 1,110 | +30 | +2.8% | 10,900 |
2023/01/31 | 1,059 | 1,080 | 1,052 | 1,080 | +37 | +3.5% | 6,400 |
2023/01/30 | 1,043 | 1,051 | 1,038 | 1,043 | +7 | +0.7% | 4,500 |
2023/01/27 | 1,055 | 1,055 | 1,033 | 1,036 | -12 | -1.1% | 5,500 |
2023/01/26 | 1,050 | 1,056 | 1,047 | 1,048 | -12 | -1.1% | 4,500 |
2023/01/25 | 1,060 | 1,060 | 1,051 | 1,060 | ±0 | ±0% | 3,700 |
2023/01/24 | 1,038 | 1,061 | 1,038 | 1,060 | +30 | +2.9% | 9,400 |
2023/01/23 | 1,015 | 1,030 | 1,012 | 1,030 | +20 | +2% | 5,200 |
2023/01/20 | 1,009 | 1,020 | 1,007 | 1,010 | +6 | +0.6% | 4,800 |
2023/01/19 | 968 | 1,009 | 968 | 1,004 | +34 | +3.5% | 4,900 |
2023/01/18 | 968 | 974 | 961 | 970 | +2 | +0.2% | 5,000 |
2023/01/17 | 965 | 972 | 965 | 968 | +4 | +0.4% | 4,300 |
2023/01/16 | 966 | 983 | 964 | 964 | -3 | -0.3% | 3,900 |
2023/01/13 | 981 | 981 | 967 | 967 | -14 | -1.4% | 3,600 |
2023/01/12 | 984 | 984 | 979 | 981 | -5 | -0.5% | 1,700 |
2023/01/11 | 983 | 986 | 980 | 986 | +11 | +1.1% | 2,800 |
2023/01/10 | 986 | 994 | 975 | 975 | -11 | -1.1% | 4,200 |
2023/01/06 | 982 | 992 | 982 | 986 | +3 | +0.3% | 2,900 |
2023/01/05 | 1,000 | 1,000 | 983 | 983 | -19 | -1.9% | 6,600 |
2023/01/04 | 1,043 | 1,043 | 1,002 | 1,002 | -29 | -2.8% | 14,000 |
401~
450
件表示中 / 6824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 | 137,300円 | +5.5% | +7.0% | 2.18% | 17.03倍 | 2.17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 |
東陽テク | 157,500円 | +22.5% | +88.9% | 4.25% | 13.80倍 | 1.12倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
オプティマス | 51,300円 | +147.7% | +60.5% | 4.68% | 7.78倍 | 1.79倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
小野建 | 149,500円 | +7.1% | +3.1% | 4.62% | 6.57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 |
進 和 | 267,000円 | +4.1% | +8.9% | 4.19% | 11.92倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム