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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,409 | 1,409 | 1,386 | 1,386 | -18 | -1.3% | 23,600 |
| 2025/09/11 | 1,413 | 1,420 | 1,404 | 1,404 | -9 | -0.6% | 9,700 |
| 2025/09/10 | 1,410 | 1,424 | 1,399 | 1,413 | -5 | -0.4% | 7,700 |
| 2025/09/09 | 1,412 | 1,444 | 1,400 | 1,418 | +19 | +1.4% | 10,900 |
| 2025/09/08 | 1,413 | 1,413 | 1,396 | 1,399 | +6 | +0.4% | 27,800 |
| 2025/09/05 | 1,403 | 1,415 | 1,393 | 1,393 | -10 | -0.7% | 5,900 |
| 2025/09/04 | 1,415 | 1,415 | 1,393 | 1,403 | -12 | -0.8% | 6,600 |
| 2025/09/03 | 1,405 | 1,423 | 1,405 | 1,415 | +1 | +0.1% | 9,700 |
| 2025/09/02 | 1,425 | 1,430 | 1,405 | 1,414 | -10 | -0.7% | 6,900 |
| 2025/09/01 | 1,445 | 1,445 | 1,424 | 1,424 | -31 | -2.1% | 13,900 |
| 2025/08/29 | 1,470 | 1,473 | 1,436 | 1,455 | +15 | +1% | 11,500 |
| 2025/08/28 | 1,434 | 1,485 | 1,429 | 1,440 | +36 | +2.6% | 25,600 |
| 2025/08/27 | 1,438 | 1,438 | 1,401 | 1,404 | -27 | -1.9% | 15,300 |
| 2025/08/26 | 1,437 | 1,447 | 1,431 | 1,431 | +1 | +0.1% | 8,600 |
| 2025/08/25 | 1,461 | 1,461 | 1,430 | 1,430 | -30 | -2.1% | 12,100 |
| 2025/08/22 | 1,494 | 1,494 | 1,460 | 1,460 | -17 | -1.2% | 7,000 |
| 2025/08/21 | 1,500 | 1,507 | 1,477 | 1,477 | -20 | -1.3% | 5,300 |
| 2025/08/20 | 1,493 | 1,519 | 1,481 | 1,497 | +9 | +0.6% | 8,200 |
| 2025/08/19 | 1,462 | 1,495 | 1,460 | 1,488 | +26 | +1.8% | 10,600 |
| 2025/08/18 | 1,482 | 1,482 | 1,455 | 1,462 | -10 | -0.7% | 9,500 |
| 2025/08/15 | 1,479 | 1,481 | 1,466 | 1,472 | -17 | -1.1% | 7,300 |
| 2025/08/14 | 1,509 | 1,509 | 1,465 | 1,489 | -17 | -1.1% | 11,000 |
| 2025/08/13 | 1,529 | 1,529 | 1,506 | 1,506 | -10 | -0.7% | 6,500 |
| 2025/08/12 | 1,518 | 1,520 | 1,491 | 1,516 | -12 | -0.8% | 19,800 |
| 2025/08/08 | 1,549 | 1,549 | 1,462 | 1,528 | +2 | +0.1% | 13,700 |
| 2025/08/07 | 1,501 | 1,550 | 1,501 | 1,526 | +15 | +1% | 23,500 |
| 2025/08/06 | 1,509 | 1,530 | 1,501 | 1,511 | -13 | -0.9% | 47,500 |
| 2025/08/05 | 1,474 | 1,529 | 1,455 | 1,524 | +80 | +5.5% | 27,600 |
| 2025/08/04 | 1,484 | 1,484 | 1,444 | 1,444 | -43 | -2.9% | 26,700 |
| 2025/08/01 | 1,480 | 1,497 | 1,466 | 1,487 | -10 | -0.7% | 51,300 |
| 2025/07/31 | 1,442 | 1,500 | 1,442 | 1,497 | +83 | +5.9% | 36,400 |
| 2025/07/30 | 1,419 | 1,440 | 1,409 | 1,414 | +1 | +0.1% | 23,100 |
| 2025/07/29 | 1,409 | 1,435 | 1,387 | 1,413 | +15 | +1.1% | 25,300 |
| 2025/07/28 | 1,416 | 1,419 | 1,386 | 1,398 | -1 | -0.1% | 42,400 |
| 2025/07/25 | 1,400 | 1,421 | 1,397 | 1,399 | +2 | +0.1% | 53,900 |
| 2025/07/24 | 1,401 | 1,428 | 1,395 | 1,397 | +10 | +0.7% | 16,000 |
| 2025/07/23 | 1,344 | 1,391 | 1,344 | 1,387 | +50 | +3.7% | 13,800 |
| 2025/07/22 | 1,356 | 1,369 | 1,337 | 1,337 | -19 | -1.4% | 9,300 |
| 2025/07/18 | 1,357 | 1,362 | 1,343 | 1,356 | +9 | +0.7% | 8,700 |
| 2025/07/17 | 1,353 | 1,370 | 1,333 | 1,347 | -4 | -0.3% | 13,000 |
| 2025/07/16 | 1,382 | 1,382 | 1,351 | 1,351 | -32 | -2.3% | 9,000 |
| 2025/07/15 | 1,438 | 1,438 | 1,380 | 1,383 | -51 | -3.6% | 17,600 |
| 2025/07/14 | 1,428 | 1,455 | 1,413 | 1,434 | +35 | +2.5% | 37,500 |
| 2025/07/11 | 1,387 | 1,399 | 1,382 | 1,399 | +20 | +1.5% | 17,500 |
| 2025/07/10 | 1,384 | 1,384 | 1,355 | 1,379 | +17 | +1.2% | 17,700 |
| 2025/07/09 | 1,337 | 1,380 | 1,334 | 1,362 | +27 | +2% | 10,700 |
| 2025/07/08 | 1,331 | 1,335 | 1,314 | 1,335 | +4 | +0.3% | 12,800 |
| 2025/07/07 | 1,359 | 1,364 | 1,330 | 1,331 | -39 | -2.8% | 10,600 |
| 2025/07/04 | 1,376 | 1,378 | 1,366 | 1,370 | +5 | +0.4% | 8,300 |
| 2025/07/03 | 1,340 | 1,370 | 1,340 | 1,365 | +25 | +1.9% | 8,500 |
1～
50
件表示中 / 7036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 | 138,600円 | +4.6% | +5.7% | 2.24% | 16.45倍 | 2.06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 |
| 黒田Ｇ | 88,800円 | -0.3% | +10.0% | 6.87% | 9.42倍 | 0.98倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| 高千穂交 | 194,300円 | +6.8% | +4.8% | 4.14% | 24.09倍 | 2.15倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| エフティＧ | 126,500円 | -10.8% | -21.7% | 4.35% | 7.83倍 | 1.26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 |
| 佐藤商 | 173,400円 | +1.9% | +0.1% | 4.38% | 6.52倍 | 0.54倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
