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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,294 | 1,299 | 1,270 | 1,288 | -11 | -0.8% | 13,700 |
| 2024/02/29 | 1,307 | 1,317 | 1,266 | 1,299 | -5 | -0.4% | 12,400 |
| 2024/02/28 | 1,299 | 1,308 | 1,249 | 1,304 | +5 | +0.4% | 15,200 |
| 2024/02/27 | 1,284 | 1,314 | 1,284 | 1,299 | +15 | +1.2% | 6,100 |
| 2024/02/26 | 1,297 | 1,304 | 1,270 | 1,284 | -7 | -0.5% | 10,800 |
| 2024/02/22 | 1,341 | 1,362 | 1,280 | 1,291 | -35 | -2.6% | 13,300 |
| 2024/02/21 | 1,389 | 1,389 | 1,319 | 1,326 | -79 | -5.6% | 12,000 |
| 2024/02/20 | 1,360 | 1,405 | 1,348 | 1,405 | +38 | +2.8% | 17,100 |
| 2024/02/19 | 1,308 | 1,385 | 1,308 | 1,367 | +60 | +4.6% | 24,800 |
| 2024/02/16 | 1,271 | 1,341 | 1,270 | 1,307 | +52 | +4.1% | 16,500 |
| 2024/02/15 | 1,279 | 1,313 | 1,255 | 1,255 | -8 | -0.6% | 19,000 |
| 2024/02/14 | 1,221 | 1,283 | 1,205 | 1,263 | +48 | +4% | 28,400 |
| 2024/02/13 | 1,181 | 1,256 | 1,176 | 1,215 | -86 | -6.6% | 41,800 |
| 2024/02/09 | 1,270 | 1,335 | 1,270 | 1,301 | -29 | -2.2% | 18,800 |
| 2024/02/08 | 1,366 | 1,367 | 1,327 | 1,330 | -52 | -3.8% | 16,900 |
| 2024/02/07 | 1,414 | 1,414 | 1,368 | 1,382 | -9 | -0.6% | 8,900 |
| 2024/02/06 | 1,445 | 1,445 | 1,391 | 1,391 | -46 | -3.2% | 5,400 |
| 2024/02/05 | 1,433 | 1,447 | 1,429 | 1,437 | +4 | +0.3% | 4,900 |
| 2024/02/02 | 1,459 | 1,459 | 1,413 | 1,433 | +4 | +0.3% | 5,400 |
| 2024/02/01 | 1,452 | 1,452 | 1,414 | 1,429 | -43 | -2.9% | 10,900 |
| 2024/01/31 | 1,468 | 1,476 | 1,446 | 1,472 | +18 | +1.2% | 7,100 |
| 2024/01/30 | 1,486 | 1,486 | 1,454 | 1,454 | -32 | -2.2% | 7,500 |
| 2024/01/29 | 1,478 | 1,495 | 1,448 | 1,486 | +68 | +4.8% | 13,500 |
| 2024/01/26 | 1,479 | 1,479 | 1,418 | 1,418 | -46 | -3.1% | 9,800 |
| 2024/01/25 | 1,446 | 1,477 | 1,440 | 1,464 | +29 | +2% | 9,500 |
| 2024/01/24 | 1,425 | 1,450 | 1,419 | 1,435 | +10 | +0.7% | 12,900 |
| 2024/01/23 | 1,402 | 1,428 | 1,402 | 1,425 | +23 | +1.6% | 6,500 |
| 2024/01/22 | 1,375 | 1,429 | 1,375 | 1,402 | +27 | +2% | 10,100 |
| 2024/01/19 | 1,387 | 1,412 | 1,375 | 1,375 | -19 | -1.4% | 9,000 |
| 2024/01/18 | 1,402 | 1,418 | 1,393 | 1,394 | -8 | -0.6% | 5,300 |
| 2024/01/17 | 1,423 | 1,436 | 1,402 | 1,402 | -16 | -1.1% | 13,900 |
| 2024/01/16 | 1,467 | 1,467 | 1,402 | 1,418 | -35 | -2.4% | 7,100 |
| 2024/01/15 | 1,404 | 1,474 | 1,401 | 1,453 | +63 | +4.5% | 12,600 |
| 2024/01/12 | 1,407 | 1,441 | 1,383 | 1,390 | -44 | -3.1% | 10,100 |
| 2024/01/11 | 1,449 | 1,449 | 1,423 | 1,434 | +4 | +0.3% | 7,500 |
| 2024/01/10 | 1,413 | 1,455 | 1,393 | 1,430 | +30 | +2.1% | 11,800 |
| 2024/01/09 | 1,447 | 1,461 | 1,390 | 1,400 | -47 | -3.2% | 9,300 |
| 2024/01/05 | 1,492 | 1,492 | 1,440 | 1,447 | -23 | -1.6% | 9,200 |
| 2024/01/04 | 1,449 | 1,471 | 1,430 | 1,470 | +21 | +1.4% | 18,400 |
| 2023/12/29 | 1,431 | 1,454 | 1,424 | 1,449 | +39 | +2.8% | 13,300 |
| 2023/12/28 | 1,448 | 1,455 | 1,402 | 1,410 | +20 | +1.4% | 11,300 |
| 2023/12/27 | 1,415 | 1,430 | 1,375 | 1,390 | -11 | -0.8% | 14,000 |
| 2023/12/26 | 1,384 | 1,421 | 1,373 | 1,401 | +18 | +1.3% | 18,400 |
| 2023/12/25 | 1,414 | 1,414 | 1,378 | 1,383 | -11 | -0.8% | 11,200 |
| 2023/12/22 | 1,350 | 1,395 | 1,342 | 1,394 | +54 | +4% | 9,900 |
| 2023/12/21 | 1,363 | 1,381 | 1,336 | 1,340 | -53 | -3.8% | 18,500 |
| 2023/12/20 | 1,396 | 1,397 | 1,380 | 1,393 | +8 | +0.6% | 10,300 |
| 2023/12/19 | 1,390 | 1,419 | 1,367 | 1,385 | +13 | +0.9% | 16,500 |
| 2023/12/18 | 1,409 | 1,409 | 1,344 | 1,372 | -38 | -2.7% | 11,200 |
| 2023/12/15 | 1,388 | 1,427 | 1,387 | 1,410 | +25 | +1.8% | 10,100 |
51～
100
件表示中 / 6709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 | 137,300円 | +5.5% | +7.0% | 2.18% | 17.13倍 | 2.18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 | 148,600円 | +22.5% | +88.9% | 4.17% | 13.32倍 | 1.11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 |
| 進 和 | 267,500円 | -5.4% | -29.0% | 3.74% | 14.33倍 | 0.89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。８割が自動車向け。好財務 |
| 高千穂交 | 366,000円 | +6.6% | +9.0% | 4.37% | 22.33倍 | 1.98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 |
| カナデン | 156,400円 | +4.9% | +2.1% | 3.96% | 10.19倍 | 0.76倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
