フォーバルテレコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 173 | 183 | 173 | 175.1 | +3.1 | +1.8% | 11,600 |
| 2009/05/15 | 168.1 | 172 | 168.1 | 172 | +4 | +2.4% | 5,500 |
| 2009/05/14 | 169.9 | 170 | 167 | 168 | -1.9 | -1.1% | 7,100 |
| 2009/05/13 | 165.2 | 169.9 | 165 | 169.9 | +3.9 | +2.3% | 5,000 |
| 2009/05/12 | 166 | 166 | 165.2 | 166 | +0.7 | +0.4% | 1,700 |
| 2009/05/11 | 164 | 168.5 | 162 | 165.3 | +7.3 | +4.6% | 9,700 |
| 2009/05/08 | 157.2 | 159.8 | 157.2 | 158 | +3 | +1.9% | 3,700 |
| 2009/05/07 | 152.5 | 156.5 | 152.5 | 155 | +2.5 | +1.6% | 6,100 |
| 2009/05/01 | 168.1 | 168.1 | 152.5 | 152.5 | -7.5 | -4.7% | 20,000 |
| 2009/04/30 | 170 | 170 | 160 | 160 | ±0 | ±0% | 1,800 |
| 2009/04/28 | 157 | 176.1 | 157 | 160 | +3.9 | +2.5% | 25,300 |
| 2009/04/27 | 157 | 157 | 156.1 | 156.1 | -1.6 | -1% | 3,100 |
| 2009/04/24 | 155 | 157.9 | 155 | 157.7 | +2.7 | +1.7% | 6,800 |
| 2009/04/23 | 155.4 | 155.5 | 153.1 | 155 | ±0 | ±0% | 6,100 |
| 2009/04/22 | 155 | 157 | 154.5 | 155 | +0.5 | +0.3% | 7,900 |
| 2009/04/21 | 157.5 | 157.5 | 153.9 | 154.5 | -3 | -1.9% | 1,900 |
| 2009/04/20 | 158 | 158 | 157.5 | 157.5 | -1.5 | -0.9% | 1,400 |
| 2009/04/17 | 158.9 | 159 | 158 | 159 | ±0 | ±0% | 1,600 |
| 2009/04/16 | 158 | 159.1 | 158 | 159 | +2.3 | +1.5% | 600 |
| 2009/04/15 | 158.9 | 158.9 | 155 | 156.7 | -0.2 | -0.1% | 600 |
| 2009/04/14 | 155.1 | 158.7 | 152.6 | 156.9 | +1.9 | +1.2% | 11,700 |
| 2009/04/13 | 155.2 | 157.4 | 154.9 | 155 | +0.1 | +0.1% | 3,400 |
| 2009/04/10 | 158.6 | 158.6 | 154.5 | 154.9 | -3.5 | -2.2% | 22,200 |
| 2009/04/09 | 159.9 | 160.5 | 158.3 | 158.4 | -0.1 | -0.1% | 9,000 |
| 2009/04/08 | 160 | 160 | 158.5 | 158.5 | -1.5 | -0.9% | 600 |
| 2009/04/07 | 164 | 164.5 | 160 | 160 | -3.8 | -2.3% | 8,400 |
| 2009/04/06 | 157 | 163.9 | 157 | 163.8 | +6.6 | +4.2% | 5,400 |
| 2009/04/03 | 158.7 | 158.8 | 157.1 | 157.2 | +2.1 | +1.4% | 1,900 |
| 2009/04/02 | 155 | 159.1 | 155 | 155.1 | +0.1 | +0.1% | 4,900 |
| 2009/04/01 | 159 | 159.1 | 154.5 | 155 | -10 | -6.1% | 2,700 |
| 2009/03/31 | 165 | 166 | 161 | 165 | +4.7 | +2.9% | 20,200 |
| 2009/03/30 | 161 | 164.8 | 150.1 | 160.3 | +0.2 | +0.1% | 34,200 |
| 2009/03/27 | 161.1 | 163 | 160 | 160.1 | -0.9 | -0.6% | 2,400 |
| 2009/03/26 | 167 | 167 | 160 | 161 | -8 | -4.7% | 14,700 |
| 2009/03/25 | 173.3 | 173.5 | 168 | 169 | +1.7 | +1% | 16,300 |
| 2009/03/24 | 167.5 | 175 | 166.9 | 167.3 | +0.3 | +0.2% | 10,300 |
| 2009/03/23 | 164.3 | 176 | 164.3 | 167 | +2.6 | +1.6% | 22,000 |
| 2009/03/19 | 165 | 165 | 162 | 164.4 | +3.4 | +2.1% | 9,100 |
| 2009/03/18 | 163.7 | 165 | 161 | 161 | -0.5 | -0.3% | 7,500 |
| 2009/03/17 | 161.1 | 163.6 | 160 | 161.5 | -2.2 | -1.3% | 1,700 |
| 2009/03/16 | 156.5 | 163.9 | 156.5 | 163.7 | +7.4 | +4.7% | 16,600 |
| 2009/03/13 | 156.3 | 156.3 | 156.3 | 156.3 | +0.1 | +0.1% | 100 |
| 2009/03/12 | 157 | 157.9 | 156.2 | 156.2 | -1.8 | -1.1% | 1,500 |
| 2009/03/11 | 159.5 | 159.5 | 157 | 158 | +0.5 | +0.3% | 4,000 |
| 2009/03/10 | 155.6 | 157.5 | 155.5 | 157.5 | +1.5 | +1% | 1,600 |
| 2009/03/09 | 154 | 156 | 154 | 156 | -4 | -2.5% | 1,800 |
| 2009/03/06 | 163 | 163 | 160 | 160 | -1.9 | -1.2% | 2,800 |
| 2009/03/05 | 165.7 | 165.9 | 161.9 | 161.9 | -3.2 | -1.9% | 500 |
| 2009/03/04 | 164.8 | 165.1 | 160.2 | 165.1 | +4.1 | +2.5% | 10,800 |
| 2009/03/03 | 162.8 | 164.8 | 161 | 161 | -3.8 | -2.3% | 2,400 |
3801～
3850
件表示中 / 5879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ＴＬ」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ＴＬ | 45,300円 | +7.3% | +9.1% | 4.42% | 10.84倍 | 2.47倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ドーン | 231,700円 | +5.3% | +3.8% | 0.95% | 18.08倍 | 2.87倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ペイクラウド | 51,100円 | +31.3% | +56.3% | 0.00% | 80.98倍 | 1.95倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
| グロースエクス | 230,100円 | +13.8% | +21.3% | 0.00% | 16.46倍 | 3.96倍 |
|
- |
| ｎｏｔｅ | 50,000円 | - | - | 0.00% | 384.62倍 | 4.77倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
