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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,155 | 1,205 | 1,155 | 1,200 | +35 | +3% | 17,000 |
| 2006/04/24 | 1,230 | 1,230 | 1,150 | 1,165 | -85 | -6.8% | 23,600 |
| 2006/04/21 | 1,240 | 1,250 | 1,130 | 1,250 | +10 | +0.8% | 50,800 |
| 2006/04/20 | 1,295 | 1,295 | 1,240 | 1,240 | -65 | -5% | 30,200 |
| 2006/04/19 | 1,360 | 1,360 | 1,295 | 1,305 | -15 | -1.1% | 18,200 |
| 2006/04/18 | 1,280 | 1,345 | 1,280 | 1,320 | +5 | +0.4% | 28,000 |
| 2006/04/17 | 1,390 | 1,445 | 1,315 | 1,315 | -70 | -5.1% | 163,000 |
| 2006/04/14 | 1,340 | 1,470 | 1,315 | 1,385 | +50 | +3.7% | 168,000 |
| 2006/04/13 | 1,340 | 1,345 | 1,315 | 1,335 | +15 | +1.1% | 14,200 |
| 2006/04/12 | 1,345 | 1,345 | 1,300 | 1,320 | -20 | -1.5% | 31,400 |
| 2006/04/11 | 1,355 | 1,360 | 1,325 | 1,340 | -15 | -1.1% | 22,800 |
| 2006/04/10 | 1,365 | 1,370 | 1,345 | 1,355 | -35 | -2.5% | 27,200 |
| 2006/04/07 | 1,390 | 1,395 | 1,360 | 1,390 | -20 | -1.4% | 52,000 |
| 2006/04/06 | 1,410 | 1,450 | 1,350 | 1,410 | -40 | -2.8% | 292,600 |
| 2006/04/05 | 1,350 | 1,510 | 1,345 | 1,450 | +140 | +10.7% | 613,800 |
| 2006/04/04 | 1,265 | 1,310 | 1,265 | 1,310 | +50 | +4% | 85,200 |
| 2006/04/03 | 1,230 | 1,260 | 1,215 | 1,260 | +50 | +4.1% | 67,800 |
| 2006/03/31 | 1,195 | 1,225 | 1,195 | 1,210 | ±0 | ±0% | 14,800 |
| 2006/03/30 | 1,230 | 1,245 | 1,190 | 1,210 | -5 | -0.4% | 34,800 |
| 2006/03/29 | 1,150 | 1,215 | 1,150 | 1,215 | +45 | +3.8% | 27,600 |
| 2006/03/28 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 5,400 |
| 2006/03/27 | 1,195 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 17,400 |
| 2006/03/24 | 1,215 | 1,225 | 1,160 | 1,200 | -5 | -0.4% | 28,800 |
| 2006/03/23 | 1,230 | 1,240 | 1,205 | 1,205 | -5 | -0.4% | 29,800 |
| 2006/03/22 | 1,175 | 1,215 | 1,170 | 1,210 | +40 | +3.4% | 21,000 |
| 2006/03/20 | 1,185 | 1,185 | 1,160 | 1,170 | +5 | +0.4% | 14,600 |
| 2006/03/17 | 1,150 | 1,170 | 1,135 | 1,165 | +10 | +0.9% | 18,400 |
| 2006/03/16 | 1,190 | 1,190 | 1,140 | 1,155 | -35 | -2.9% | 35,400 |
| 2006/03/15 | 1,185 | 1,195 | 1,175 | 1,190 | -10 | -0.8% | 30,200 |
| 2006/03/14 | 1,210 | 1,220 | 1,180 | 1,200 | +20 | +1.7% | 51,200 |
| 2006/03/13 | 1,220 | 1,225 | 1,175 | 1,180 | +25 | +2.2% | 42,800 |
| 2006/03/10 | 1,135 | 1,175 | 1,120 | 1,155 | +40 | +3.6% | 29,200 |
| 2006/03/09 | 1,100 | 1,140 | 1,095 | 1,115 | +35 | +3.2% | 18,200 |
| 2006/03/08 | 1,110 | 1,115 | 1,075 | 1,080 | +5 | +0.5% | 33,800 |
| 2006/03/07 | 1,140 | 1,150 | 1,075 | 1,075 | -80 | -6.9% | 16,000 |
| 2006/03/06 | 1,095 | 1,155 | 1,070 | 1,155 | +45 | +4.1% | 11,800 |
| 2006/03/03 | 1,125 | 1,150 | 1,100 | 1,110 | -15 | -1.3% | 15,800 |
| 2006/03/02 | 1,180 | 1,200 | 1,125 | 1,125 | -55 | -4.7% | 15,000 |
| 2006/03/01 | 1,180 | 1,205 | 1,150 | 1,180 | -60 | -4.8% | 18,200 |
| 2006/02/28 | 1,250 | 1,265 | 1,220 | 1,240 | -10 | -0.8% | 14,600 |
| 2006/02/27 | 1,325 | 1,325 | 1,250 | 1,250 | -35 | -2.7% | 41,400 |
| 2006/02/24 | 1,230 | 1,315 | 1,230 | 1,285 | +15 | +1.2% | 37,600 |
| 2006/02/23 | 1,150 | 1,290 | 1,150 | 1,270 | +130 | +11.4% | 64,800 |
| 2006/02/22 | 1,130 | 1,170 | 1,110 | 1,140 | +55 | +5.1% | 52,000 |
| 2006/02/21 | 935 | 1,085 | 925 | 1,085 | +150 | +16% | 59,600 |
| 2006/02/20 | 950 | 990 | 910 | 935 | -105 | -10.1% | 58,200 |
| 2006/02/17 | 1,190 | 1,205 | 1,030 | 1,040 | -150 | -12.6% | 47,400 |
| 2006/02/16 | 1,240 | 1,250 | 1,155 | 1,190 | -85 | -6.7% | 30,400 |
| 2006/02/15 | 1,270 | 1,285 | 1,240 | 1,275 | +65 | +5.4% | 55,000 |
| 2006/02/14 | 1,250 | 1,250 | 1,050 | 1,210 | -40 | -3.2% | 92,400 |
4551～
4600
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
