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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,480 | 1,480 | 1,415 | 1,415 | -22 | -1.5% | 11,000 |
| 2025/03/31 | 1,539 | 1,539 | 1,435 | 1,437 | -111 | -7.2% | 9,000 |
| 2025/03/28 | 1,524 | 1,555 | 1,505 | 1,548 | -3 | -0.2% | 10,400 |
| 2025/03/27 | 1,509 | 1,551 | 1,461 | 1,551 | +44 | +2.9% | 12,000 |
| 2025/03/26 | 1,451 | 1,507 | 1,425 | 1,507 | +67 | +4.7% | 9,800 |
| 2025/03/25 | 1,424 | 1,449 | 1,420 | 1,440 | +16 | +1.1% | 3,300 |
| 2025/03/24 | 1,522 | 1,536 | 1,422 | 1,424 | -113 | -7.4% | 12,700 |
| 2025/03/21 | 1,502 | 1,542 | 1,493 | 1,537 | +35 | +2.3% | 3,300 |
| 2025/03/19 | 1,486 | 1,543 | 1,486 | 1,502 | +3 | +0.2% | 3,600 |
| 2025/03/18 | 1,468 | 1,517 | 1,456 | 1,499 | +25 | +1.7% | 6,200 |
| 2025/03/17 | 1,434 | 1,474 | 1,434 | 1,474 | +49 | +3.4% | 2,600 |
| 2025/03/14 | 1,472 | 1,472 | 1,423 | 1,425 | -40 | -2.7% | 7,800 |
| 2025/03/13 | 1,414 | 1,465 | 1,414 | 1,465 | +46 | +3.2% | 3,600 |
| 2025/03/12 | 1,454 | 1,465 | 1,419 | 1,419 | -35 | -2.4% | 6,200 |
| 2025/03/11 | 1,407 | 1,455 | 1,407 | 1,454 | +1 | +0.1% | 3,300 |
| 2025/03/10 | 1,415 | 1,459 | 1,415 | 1,453 | +38 | +2.7% | 4,400 |
| 2025/03/07 | 1,440 | 1,446 | 1,415 | 1,415 | -45 | -3.1% | 4,400 |
| 2025/03/06 | 1,414 | 1,460 | 1,414 | 1,460 | +16 | +1.1% | 7,200 |
| 2025/03/05 | 1,394 | 1,444 | 1,394 | 1,444 | +57 | +4.1% | 3,700 |
| 2025/03/04 | 1,398 | 1,411 | 1,384 | 1,387 | -52 | -3.6% | 6,300 |
| 2025/03/03 | 1,441 | 1,443 | 1,401 | 1,439 | +6 | +0.4% | 10,200 |
| 2025/02/28 | 1,428 | 1,442 | 1,415 | 1,433 | +9 | +0.6% | 6,200 |
| 2025/02/27 | 1,423 | 1,431 | 1,409 | 1,424 | +20 | +1.4% | 4,000 |
| 2025/02/26 | 1,424 | 1,424 | 1,401 | 1,404 | -14 | -1% | 3,800 |
| 2025/02/25 | 1,400 | 1,424 | 1,390 | 1,418 | +28 | +2% | 3,000 |
| 2025/02/21 | 1,377 | 1,400 | 1,377 | 1,390 | +23 | +1.7% | 2,200 |
| 2025/02/20 | 1,388 | 1,419 | 1,367 | 1,367 | -26 | -1.9% | 3,400 |
| 2025/02/19 | 1,393 | 1,410 | 1,383 | 1,393 | ±0 | ±0% | 2,800 |
| 2025/02/18 | 1,395 | 1,425 | 1,369 | 1,393 | +9 | +0.7% | 4,000 |
1～
50
件表示中 / 6944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 | 140,300円 | +5.5% | +7.0% | 2.14% | 17.40倍 | 2.22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 |
| 三洋貿易 | 140,000円 | +2.1% | -5.1% | 4.07% | 8.23倍 | 0.85倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ウインパートナ | 131,600円 | +1.2% | +3.8% | 3.95% | 20.41倍 | 1.65倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ジェコス | 113,400円 | -0.5% | +3.0% | 5.03% | 7.95倍 | 0.58倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 小野建 | 148,100円 | +0.1% | -22.1% | 4.66% | 8.45倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
