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 |
|---|---|---|---|---|---|---|---|
| 1997/07/04 | 1,565 | 1,590 | 1,565 | 1,575 | +5 | +0.3% | 30,000 |
| 1997/07/03 | 1,570 | 1,580 | 1,570 | 1,570 | -15 | -0.9% | 8,000 |
| 1997/07/02 | 1,595 | 1,595 | 1,550 | 1,585 | -15 | -0.9% | 42,000 |
| 1997/07/01 | 1,620 | 1,620 | 1,590 | 1,600 | -25 | -1.5% | 26,000 |
| 1997/06/30 | 1,600 | 1,625 | 1,600 | 1,625 | +25 | +1.6% | 26,000 |
| 1997/06/27 | 1,650 | 1,670 | 1,600 | 1,600 | -70 | -4.2% | 46,000 |
| 1997/06/26 | 1,695 | 1,700 | 1,650 | 1,670 | -30 | -1.8% | 30,000 |
| 1997/06/25 | 1,655 | 1,700 | 1,655 | 1,700 | +45 | +2.7% | 38,000 |
| 1997/06/24 | 1,660 | 1,660 | 1,630 | 1,655 | -20 | -1.2% | 22,000 |
| 1997/06/23 | 1,705 | 1,705 | 1,650 | 1,675 | -30 | -1.8% | 30,000 |
| 1997/06/20 | 1,725 | 1,725 | 1,655 | 1,705 | -40 | -2.3% | 36,000 |
| 1997/06/19 | 1,775 | 1,775 | 1,710 | 1,745 | -35 | -2% | 38,000 |
| 1997/06/18 | 1,865 | 1,865 | 1,755 | 1,780 | -85 | -4.6% | 88,000 |
| 1997/06/17 | 1,675 | 1,900 | 1,675 | 1,865 | +215 | +13% | 246,000 |
| 1997/06/16 | 1,535 | 1,650 | 1,535 | 1,650 | +130 | +8.6% | 40,000 |
| 1997/06/13 | 1,520 | 1,520 | 1,520 | 1,520 | -5 | -0.3% | 2,000 |
| 1997/06/12 | 1,525 | 1,525 | 1,500 | 1,525 | ±0 | ±0% | 16,000 |
| 1997/06/11 | 1,550 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 24,000 |
| 1997/06/10 | 1,540 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 16,000 |
| 1997/06/09 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 6,000 |
| 1997/06/06 | 1,660 | 1,660 | 1,500 | 1,550 | -110 | -6.6% | 34,000 |
| 1997/06/05 | 1,620 | 1,660 | 1,600 | 1,660 | +35 | +2.2% | 32,000 |
| 1997/06/04 | 1,550 | 1,625 | 1,550 | 1,625 | +100 | +6.6% | 26,000 |
| 1997/06/03 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 28,000 |
| 1997/06/02 | 1,525 | 1,525 | 1,525 | 1,525 | -20 | -1.3% | 8,000 |
| 1997/05/30 | 1,540 | 1,545 | 1,515 | 1,545 | ±0 | ±0% | 30,000 |
| 1997/05/29 | 1,570 | 1,570 | 1,520 | 1,545 | -40 | -2.5% | 14,000 |
| 1997/05/28 | 1,585 | 1,590 | 1,580 | 1,585 | -15 | -0.9% | 22,000 |
| 1997/05/27 | 1,600 | 1,600 | 1,600 | 1,600 | -25 | -1.5% | 2,000 |
| 1997/05/26 | 1,625 | 1,625 | 1,625 | 1,625 | -25 | -1.5% | 2,000 |
| 1997/05/23 | 1,645 | 1,650 | 1,645 | 1,650 | ±0 | ±0% | 6,000 |
| 1997/05/22 | 1,650 | 1,650 | 1,650 | 1,650 | -5 | -0.3% | 4,000 |
| 1997/05/21 | 1,645 | 1,670 | 1,635 | 1,655 | -15 | -0.9% | 16,000 |
| 1997/05/20 | 1,720 | 1,720 | 1,670 | 1,670 | ±0 | ±0% | 12,000 |
| 1997/05/19 | 1,665 | 1,670 | 1,660 | 1,670 | -5 | -0.3% | 10,000 |
| 1997/05/16 | 1,730 | 1,775 | 1,675 | 1,675 | -50 | -2.9% | 48,000 |
| 1997/05/15 | 1,725 | 1,735 | 1,725 | 1,725 | +25 | +1.5% | 10,000 |
| 1997/05/14 | 1,690 | 1,725 | 1,690 | 1,700 | ±0 | ±0% | 12,000 |
| 1997/05/13 | 1,740 | 1,740 | 1,675 | 1,700 | -40 | -2.3% | 12,000 |
| 1997/05/12 | 1,740 | 1,750 | 1,740 | 1,740 | -30 | -1.7% | 12,000 |
| 1997/05/09 | 1,750 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 20,000 |
| 1997/05/08 | 1,795 | 1,795 | 1,745 | 1,770 | -55 | -3% | 24,000 |
| 1997/05/07 | 1,710 | 1,825 | 1,700 | 1,825 | +115 | +6.7% | 42,000 |
| 1997/05/06 | 1,690 | 1,715 | 1,680 | 1,710 | +20 | +1.2% | 34,000 |
| 1997/05/02 | 1,685 | 1,690 | 1,665 | 1,690 | +5 | +0.3% | 30,000 |
| 1997/05/01 | 1,675 | 1,685 | 1,675 | 1,685 | +20 | +1.2% | 10,000 |
| 1997/04/30 | 1,610 | 1,665 | 1,610 | 1,665 | +55 | +3.4% | 18,000 |
| 1997/04/28 | 1,610 | 1,610 | 1,610 | 1,610 | -5 | -0.3% | 4,000 |
| 1997/04/25 | 1,690 | 1,690 | 1,615 | 1,615 | -80 | -4.7% | 8,000 |
| 1997/04/24 | 1,695 | 1,695 | 1,695 | 1,695 | -5 | -0.3% | 6,000 |
6701～
6750
件表示中 / 6824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 | 142,500円 | +5.5% | +7.0% | 2.11% | 17.67倍 | 2.25倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 東陽テク | 158,700円 | +22.5% | +88.9% | 4.22% | 13.91倍 | 1.13倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| オプティマス | 52,100円 | +147.7% | +60.5% | 4.61% | 7.90倍 | 1.82倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 小野建 | 150,300円 | +7.1% | +3.1% | 4.59% | 6.61倍 | 0.40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 |
| 進 和 | 269,000円 | +4.1% | +8.9% | 4.16% | 12.01倍 | 0.87倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
