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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,323 | 1,324 | 1,300 | 1,300 | -16 | -1.2% | 9,300 |
| 2025/06/12 | 1,318 | 1,318 | 1,292 | 1,316 | +6 | +0.5% | 10,600 |
| 2025/06/11 | 1,284 | 1,329 | 1,282 | 1,310 | +33 | +2.6% | 12,700 |
| 2025/06/10 | 1,286 | 1,287 | 1,277 | 1,277 | -9 | -0.7% | 6,500 |
| 2025/06/09 | 1,283 | 1,290 | 1,277 | 1,286 | +10 | +0.8% | 7,500 |
| 2025/06/06 | 1,272 | 1,283 | 1,272 | 1,276 | +4 | +0.3% | 5,000 |
| 2025/06/05 | 1,292 | 1,292 | 1,272 | 1,272 | -20 | -1.5% | 6,900 |
| 2025/06/04 | 1,269 | 1,293 | 1,267 | 1,292 | +21 | +1.7% | 8,900 |
| 2025/06/03 | 1,277 | 1,277 | 1,267 | 1,271 | -6 | -0.5% | 8,500 |
| 2025/06/02 | 1,294 | 1,295 | 1,277 | 1,277 | -14 | -1.1% | 17,800 |
| 2025/05/30 | 1,291 | 1,291 | 1,282 | 1,291 | +3 | +0.2% | 7,200 |
| 2025/05/29 | 1,289 | 1,291 | 1,284 | 1,288 | +7 | +0.5% | 10,600 |
| 2025/05/28 | 1,282 | 1,292 | 1,276 | 1,281 | +1 | +0.1% | 10,000 |
| 2025/05/27 | 1,269 | 1,295 | 1,269 | 1,280 | +21 | +1.7% | 11,500 |
| 2025/05/26 | 1,323 | 1,323 | 1,256 | 1,259 | -65 | -4.9% | 32,000 |
| 2025/05/23 | 1,325 | 1,328 | 1,318 | 1,324 | ±0 | ±0% | 4,400 |
| 2025/05/22 | 1,337 | 1,337 | 1,324 | 1,324 | -13 | -1% | 5,000 |
| 2025/05/21 | 1,347 | 1,347 | 1,331 | 1,337 | -5 | -0.4% | 4,200 |
| 2025/05/20 | 1,363 | 1,363 | 1,342 | 1,342 | -16 | -1.2% | 5,400 |
| 2025/05/19 | 1,356 | 1,370 | 1,356 | 1,358 | +4 | +0.3% | 8,300 |
| 2025/05/16 | 1,356 | 1,367 | 1,354 | 1,354 | -4 | -0.3% | 4,300 |
| 2025/05/15 | 1,340 | 1,393 | 1,340 | 1,358 | +18 | +1.3% | 8,700 |
| 2025/05/14 | 1,334 | 1,358 | 1,328 | 1,340 | +13 | +1% | 11,300 |
| 2025/05/13 | 1,332 | 1,344 | 1,327 | 1,327 | -5 | -0.4% | 5,200 |
| 2025/05/12 | 1,336 | 1,346 | 1,326 | 1,332 | -3 | -0.2% | 8,600 |
| 2025/05/09 | 1,386 | 1,448 | 1,326 | 1,335 | -47 | -3.4% | 50,200 |
| 2025/05/08 | 1,400 | 1,400 | 1,382 | 1,382 | -9 | -0.6% | 3,900 |
| 2025/05/07 | 1,460 | 1,573 | 1,375 | 1,391 | -79 | -5.4% | 23,800 |
| 2025/05/02 | 1,403 | 1,470 | 1,373 | 1,470 | +67 | +4.8% | 5,500 |
| 2025/05/01 | 1,440 | 1,450 | 1,380 | 1,403 | -55 | -3.8% | 9,700 |
| 2025/04/30 | 1,446 | 1,458 | 1,429 | 1,458 | +23 | +1.6% | 6,500 |
| 2025/04/28 | 1,448 | 1,448 | 1,414 | 1,435 | +35 | +2.5% | 6,200 |
| 2025/04/25 | 1,420 | 1,448 | 1,400 | 1,400 | -25 | -1.8% | 3,100 |
| 2025/04/24 | 1,444 | 1,456 | 1,419 | 1,425 | -18 | -1.2% | 5,000 |
| 2025/04/23 | 1,429 | 1,443 | 1,370 | 1,443 | +32 | +2.3% | 6,500 |
| 2025/04/22 | 1,393 | 1,440 | 1,374 | 1,411 | +18 | +1.3% | 3,500 |
| 2025/04/21 | 1,372 | 1,405 | 1,372 | 1,393 | +21 | +1.5% | 2,400 |
| 2025/04/18 | 1,331 | 1,384 | 1,297 | 1,372 | +67 | +5.1% | 4,700 |
| 2025/04/17 | 1,273 | 1,319 | 1,273 | 1,305 | +41 | +3.2% | 2,400 |
| 2025/04/16 | 1,312 | 1,324 | 1,255 | 1,264 | -48 | -3.7% | 5,600 |
| 2025/04/15 | 1,326 | 1,330 | 1,311 | 1,312 | +3 | +0.2% | 3,200 |
| 2025/04/14 | 1,299 | 1,340 | 1,299 | 1,309 | +24 | +1.9% | 5,800 |
| 2025/04/11 | 1,288 | 1,308 | 1,276 | 1,285 | -23 | -1.8% | 4,200 |
| 2025/04/10 | 1,300 | 1,350 | 1,268 | 1,308 | +68 | +5.5% | 6,700 |
| 2025/04/09 | 1,267 | 1,286 | 1,233 | 1,240 | -30 | -2.4% | 5,700 |
| 2025/04/08 | 1,247 | 1,284 | 1,241 | 1,270 | +83 | +7% | 6,900 |
| 2025/04/07 | 1,191 | 1,269 | 1,187 | 1,187 | -47 | -3.8% | 12,100 |
| 2025/04/04 | 1,300 | 1,300 | 1,208 | 1,234 | -87 | -6.6% | 14,600 |
| 2025/04/03 | 1,321 | 1,359 | 1,320 | 1,321 | -59 | -4.3% | 7,000 |
| 2025/04/02 | 1,429 | 1,429 | 1,379 | 1,380 | -35 | -2.5% | 6,400 |
1～
50
件表示中 / 6973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 | 130,100円 | +4.6% | +5.7% | 2.38% | 15.40倍 | 1.93倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ラクトＪＰＮ | 370,500円 | +5.3% | +6.5% | 2.70% | 11.20倍 | 1.34倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 新光商 | 95,200円 | -7.3% | +73.0% | 1.31% | 38.79倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 小野建 | 140,700円 | +1.4% | -13.1% | 4.90% | 8.82倍 | 0.36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 |
| エフティＧ | 113,300円 | - | - | - | - | 1.13倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
市場注目の銘柄
チャート関連のコラム
