フォーバル・リアルストレートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 3,470 | 3,470 | 3,470 | 3,470 | -210 | -5.7% | 1 |
| 2010/08/04 | 3,490 | 3,940 | 3,400 | 3,680 | +310 | +9.2% | 148 |
| 2010/08/03 | 3,360 | 3,495 | 3,360 | 3,370 | +15 | +0.4% | 9 |
| 2010/08/02 | 3,320 | 3,355 | 3,320 | 3,355 | -105 | -3% | 46 |
| 2010/07/30 | 3,420 | 3,480 | 3,400 | 3,460 | -35 | -1% | 22 |
| 2010/07/29 | 3,395 | 3,495 | 3,395 | 3,495 | -40 | -1.1% | 81 |
| 2010/07/28 | 3,540 | 3,540 | 3,400 | 3,535 | +65 | +1.9% | 43 |
| 2010/07/27 | 3,800 | 3,800 | 3,470 | 3,470 | -260 | -7% | 46 |
| 2010/07/26 | 3,660 | 3,730 | 3,660 | 3,730 | +135 | +3.8% | 3 |
| 2010/07/23 | 3,415 | 3,625 | 3,405 | 3,595 | -75 | -2% | 61 |
| 2010/07/22 | 3,520 | 3,670 | 3,400 | 3,670 | -120 | -3.2% | 55 |
| 2010/07/21 | 3,680 | 3,790 | 3,505 | 3,790 | +90 | +2.4% | 37 |
| 2010/07/20 | 3,705 | 3,800 | 3,700 | 3,700 | -130 | -3.4% | 8 |
| 2010/07/16 | 3,760 | 3,830 | 3,750 | 3,830 | +70 | +1.9% | 7 |
| 2010/07/15 | 3,810 | 3,810 | 3,760 | 3,760 | -130 | -3.3% | 12 |
| 2010/07/14 | 3,900 | 3,900 | 3,705 | 3,890 | -65 | -1.6% | 37 |
| 2010/07/13 | 3,855 | 3,970 | 3,830 | 3,955 | +65 | +1.7% | 60 |
| 2010/07/12 | 3,900 | 3,900 | 3,855 | 3,890 | +35 | +0.9% | 32 |
| 2010/07/09 | 3,980 | 3,980 | 3,855 | 3,855 | -15 | -0.4% | 4 |
| 2010/07/08 | 3,880 | 3,915 | 3,800 | 3,870 | -20 | -0.5% | 41 |
| 2010/07/07 | 3,970 | 3,970 | 3,890 | 3,890 | -10 | -0.3% | 21 |
| 2010/07/06 | 3,810 | 3,900 | 3,750 | 3,900 | ±0 | ±0% | 50 |
| 2010/07/05 | 3,880 | 4,090 | 3,705 | 3,900 | -330 | -7.8% | 216 |
| 2010/07/02 | 3,910 | 4,230 | 3,910 | 4,230 | +40 | +1% | 37 |
| 2010/07/01 | 4,260 | 4,500 | 4,185 | 4,190 | -70 | -1.6% | 25 |
| 2010/06/30 | 4,120 | 4,260 | 4,120 | 4,260 | -70 | -1.6% | 13 |
| 2010/06/29 | 4,130 | 4,340 | 4,100 | 4,330 | -160 | -3.6% | 51 |
| 2010/06/28 | 4,270 | 4,490 | 4,200 | 4,490 | +40 | +0.9% | 63 |
| 2010/06/25 | 4,310 | 4,450 | 4,310 | 4,450 | +100 | +2.3% | 2 |
| 2010/06/24 | 4,475 | 4,480 | 4,350 | 4,350 | - | - | 22 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 4,400 | 4,480 | 4,280 | 4,480 | -35 | -0.8% | 40 |
| 2010/06/21 | 4,395 | 4,515 | 4,395 | 4,515 | +25 | +0.6% | 5 |
| 2010/06/18 | 4,490 | 4,500 | 4,380 | 4,490 | -10 | -0.2% | 104 |
| 2010/06/17 | 4,560 | 4,560 | 4,480 | 4,500 | +10 | +0.2% | 14 |
| 2010/06/16 | 4,410 | 4,540 | 4,260 | 4,490 | -110 | -2.4% | 34 |
| 2010/06/15 | 4,460 | 4,600 | 4,460 | 4,600 | -70 | -1.5% | 2 |
| 2010/06/14 | 4,530 | 4,670 | 4,530 | 4,670 | +140 | +3.1% | 2 |
| 2010/06/11 | 4,540 | 4,540 | 4,530 | 4,530 | ±0 | ±0% | 3 |
| 2010/06/10 | 4,480 | 4,530 | 4,360 | 4,530 | -20 | -0.4% | 40 |
| 2010/06/09 | 4,670 | 4,800 | 4,410 | 4,550 | -50 | -1.1% | 38 |
| 2010/06/08 | 4,500 | 4,600 | 4,300 | 4,600 | - | - | 11 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 4,390 | 4,580 | 4,390 | 4,580 | - | - | 2 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 4,400 | 4,600 | 4,260 | 4,530 | +30 | +0.7% | 29 |
| 2010/06/01 | 4,510 | 4,510 | 4,500 | 4,500 | +60 | +1.4% | 2 |
| 2010/05/31 | 4,360 | 4,440 | 4,360 | 4,440 | -10 | -0.2% | 2 |
| 2010/05/28 | 4,610 | 4,610 | 4,100 | 4,450 | +50 | +1.1% | 292 |
| 2010/05/27 | 4,710 | 4,710 | 4,300 | 4,400 | -100 | -2.2% | 49 |
3501～
3550
件表示中 / 3586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ＲＳ」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ＲＳ | 10,200円 | +20.7% | +11.8% | 2.55% | 20.61倍 | 4.08倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| ワイヤレスＧ | 22,800円 | +0.2% | +33.3% | 0.00% | 8.27倍 | 2.04倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| エヌジェイＨＤ | 46,400円 | -8.5% | -37.5% | 0.00% | 61.38倍 | 1.55倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| すららＮＴ | 36,900円 | -9.4% | -51.0% | 0.00% | 64.29倍 | 1.10倍 |
|
低学力の子どもにも適応するオンライン学習教材を塾や学校、個人に提供。塾の開業支援も |
| Ａｍａｚｉａ | 36,400円 | -15.0% | - | 0.00% | - | 1.97倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
市場注目の銘柄
チャート関連のコラム
