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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 965 | 975 | 935 | 935 | -15 | -1.6% | 12,400 |
| 2006/07/06 | 965 | 965 | 950 | 950 | -30 | -3.1% | 7,600 |
| 2006/07/05 | 965 | 980 | 955 | 980 | -20 | -2% | 10,600 |
| 2006/07/04 | 1,000 | 1,000 | 980 | 1,000 | +25 | +2.6% | 20,400 |
| 2006/07/03 | 960 | 975 | 955 | 975 | +20 | +2.1% | 10,000 |
| 2006/06/30 | 965 | 995 | 955 | 955 | +25 | +2.7% | 32,400 |
| 2006/06/29 | 935 | 935 | 880 | 930 | -10 | -1.1% | 20,400 |
| 2006/06/28 | 925 | 940 | 925 | 940 | +5 | +0.5% | 5,000 |
| 2006/06/27 | 940 | 955 | 930 | 935 | -30 | -3.1% | 12,800 |
| 2006/06/26 | 950 | 975 | 950 | 965 | -25 | -2.5% | 6,800 |
| 2006/06/23 | 980 | 990 | 945 | 990 | ±0 | ±0% | 7,200 |
| 2006/06/22 | 1,020 | 1,020 | 975 | 990 | ±0 | ±0% | 12,600 |
| 2006/06/21 | 965 | 990 | 950 | 990 | +15 | +1.5% | 8,000 |
| 2006/06/20 | 990 | 990 | 955 | 975 | -45 | -4.4% | 14,200 |
| 2006/06/19 | 1,040 | 1,040 | 1,005 | 1,020 | -25 | -2.4% | 12,800 |
| 2006/06/16 | 1,060 | 1,085 | 1,010 | 1,045 | +60 | +6.1% | 67,000 |
| 2006/06/15 | 885 | 985 | 880 | 985 | +150 | +18% | 56,000 |
| 2006/06/14 | 780 | 845 | 780 | 835 | +35 | +4.4% | 12,200 |
| 2006/06/13 | 810 | 825 | 800 | 800 | -20 | -2.4% | 6,600 |
| 2006/06/12 | 775 | 825 | 775 | 820 | +55 | +7.2% | 7,400 |
| 2006/06/09 | 805 | 820 | 765 | 765 | +5 | +0.7% | 21,400 |
| 2006/06/08 | 825 | 825 | 755 | 760 | -75 | -9% | 11,600 |
| 2006/06/07 | 830 | 850 | 825 | 835 | +5 | +0.6% | 11,600 |
| 2006/06/06 | 835 | 850 | 820 | 830 | -10 | -1.2% | 12,600 |
| 2006/06/05 | 815 | 875 | 800 | 840 | ±0 | ±0% | 18,600 |
| 2006/06/02 | 835 | 870 | 725 | 840 | -10 | -1.2% | 49,800 |
| 2006/06/01 | 985 | 985 | 835 | 850 | -85 | -9.1% | 17,400 |
| 2006/05/31 | 890 | 985 | 875 | 935 | ±0 | ±0% | 22,200 |
| 2006/05/30 | 930 | 935 | 915 | 935 | ±0 | ±0% | 21,400 |
| 2006/05/29 | 995 | 995 | 930 | 935 | -60 | -6% | 14,400 |
| 2006/05/26 | 1,005 | 1,025 | 980 | 995 | -5 | -0.5% | 12,200 |
| 2006/05/25 | 1,010 | 1,010 | 990 | 1,000 | ±0 | ±0% | 5,600 |
| 2006/05/24 | 1,015 | 1,020 | 980 | 1,000 | ±0 | ±0% | 11,800 |
| 2006/05/23 | 990 | 1,010 | 985 | 1,000 | -25 | -2.4% | 9,400 |
| 2006/05/22 | 1,040 | 1,065 | 1,000 | 1,025 | +25 | +2.5% | 25,400 |
| 2006/05/19 | 960 | 1,000 | 940 | 1,000 | +50 | +5.3% | 15,400 |
| 2006/05/18 | 955 | 965 | 930 | 950 | -20 | -2.1% | 20,000 |
| 2006/05/17 | 950 | 1,010 | 950 | 970 | +15 | +1.6% | 17,400 |
| 2006/05/16 | 1,025 | 1,065 | 950 | 955 | -55 | -5.4% | 37,200 |
| 2006/05/15 | 1,020 | 1,050 | 980 | 1,010 | -90 | -8.2% | 39,000 |
| 2006/05/12 | 1,120 | 1,120 | 1,080 | 1,100 | -45 | -3.9% | 18,000 |
| 2006/05/11 | 1,160 | 1,165 | 1,145 | 1,145 | -10 | -0.9% | 4,800 |
| 2006/05/10 | 1,170 | 1,180 | 1,140 | 1,155 | -25 | -2.1% | 14,400 |
| 2006/05/09 | 1,190 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 11,400 |
| 2006/05/08 | 1,170 | 1,185 | 1,160 | 1,170 | ±0 | ±0% | 15,000 |
| 2006/05/02 | 1,165 | 1,170 | 1,160 | 1,170 | -15 | -1.3% | 3,200 |
| 2006/05/01 | 1,155 | 1,185 | 1,150 | 1,185 | +35 | +3% | 3,600 |
| 2006/04/28 | 1,150 | 1,160 | 1,145 | 1,150 | -10 | -0.9% | 11,200 |
| 2006/04/27 | 1,180 | 1,200 | 1,150 | 1,160 | -15 | -1.3% | 15,000 |
| 2006/04/26 | 1,205 | 1,205 | 1,175 | 1,175 | -25 | -2.1% | 8,400 |
4501～
4550
件表示中 / 5880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 | 45,200円 | +7.3% | +9.1% | 4.42% | 10.82倍 | 2.46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 |
| クシム | 43,700円 | - | - | 0.00% | - | 2.63倍 |
|
祖業の学習管理システム撤退。ブロックチェーン（ＢＣ）技術活用の暗号資産関連事業へ転換中 |
| ｎｏｔｅ | 49,900円 | - | - | 0.00% | 383.85倍 | 4.76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 |
| ドーン | 228,600円 | +5.3% | +3.8% | 0.96% | 17.83倍 | 2.84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 |
| グロースエクス | 227,100円 | +13.8% | +21.3% | 0.00% | 16.25倍 | 3.90倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
