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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,375 | 1,410 | 1,350 | 1,384 | +9 | +0.7% | 2,800 |
| 2025/02/14 | 1,432 | 1,432 | 1,353 | 1,375 | -60 | -4.2% | 4,100 |
| 2025/02/13 | 1,388 | 1,442 | 1,388 | 1,435 | +73 | +5.4% | 7,700 |
| 2025/02/12 | 1,381 | 1,382 | 1,362 | 1,362 | -5 | -0.4% | 1,600 |
| 2025/02/10 | 1,401 | 1,416 | 1,367 | 1,367 | -4 | -0.3% | 2,100 |
| 2025/02/07 | 1,362 | 1,431 | 1,349 | 1,371 | +10 | +0.7% | 3,300 |
| 2025/02/06 | 1,357 | 1,403 | 1,357 | 1,361 | +4 | +0.3% | 3,000 |
| 2025/02/05 | 1,392 | 1,404 | 1,357 | 1,357 | -5 | -0.4% | 4,200 |
| 2025/02/04 | 1,359 | 1,384 | 1,357 | 1,362 | +2 | +0.1% | 3,200 |
| 2025/02/03 | 1,441 | 1,441 | 1,351 | 1,360 | -105 | -7.2% | 15,800 |
| 2025/01/31 | 1,416 | 1,472 | 1,412 | 1,465 | +48 | +3.4% | 5,300 |
| 2025/01/30 | 1,408 | 1,424 | 1,406 | 1,417 | +28 | +2% | 7,300 |
| 2025/01/29 | 1,406 | 1,406 | 1,383 | 1,389 | +3 | +0.2% | 3,700 |
| 2025/01/28 | 1,334 | 1,386 | 1,334 | 1,386 | +63 | +4.8% | 4,000 |
| 2025/01/27 | 1,313 | 1,336 | 1,293 | 1,323 | +27 | +2.1% | 3,700 |
| 2025/01/24 | 1,295 | 1,314 | 1,288 | 1,296 | +4 | +0.3% | 2,300 |
| 2025/01/23 | 1,316 | 1,322 | 1,286 | 1,292 | -24 | -1.8% | 4,000 |
| 2025/01/22 | 1,301 | 1,331 | 1,301 | 1,316 | +16 | +1.2% | 2,000 |
| 2025/01/21 | 1,285 | 1,300 | 1,285 | 1,300 | +24 | +1.9% | 2,000 |
| 2025/01/20 | 1,255 | 1,288 | 1,255 | 1,276 | +26 | +2.1% | 3,300 |
| 2025/01/17 | 1,266 | 1,278 | 1,250 | 1,250 | -18 | -1.4% | 5,700 |
| 2025/01/16 | 1,272 | 1,295 | 1,268 | 1,268 | -10 | -0.8% | 4,900 |
| 2025/01/15 | 1,291 | 1,321 | 1,278 | 1,278 | -12 | -0.9% | 4,200 |
| 2025/01/14 | 1,313 | 1,329 | 1,290 | 1,290 | -15 | -1.1% | 6,300 |
| 2025/01/10 | 1,326 | 1,352 | 1,305 | 1,305 | -24 | -1.8% | 4,500 |
| 2025/01/09 | 1,344 | 1,352 | 1,329 | 1,329 | -21 | -1.6% | 6,200 |
| 2025/01/08 | 1,350 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 3,200 |
| 2025/01/07 | 1,376 | 1,376 | 1,344 | 1,350 | -24 | -1.7% | 7,500 |
| 2025/01/06 | 1,435 | 1,435 | 1,374 | 1,374 | -42 | -3% | 12,300 |
| 2024/12/30 | 1,494 | 1,494 | 1,416 | 1,416 | -70 | -4.7% | 6,800 |
| 2024/12/27 | 1,446 | 1,486 | 1,438 | 1,486 | +59 | +4.1% | 10,100 |
| 2024/12/26 | 1,413 | 1,427 | 1,354 | 1,427 | +20 | +1.4% | 12,400 |
| 2024/12/25 | 1,378 | 1,407 | 1,335 | 1,407 | +31 | +2.3% | 10,300 |
| 2024/12/24 | 1,380 | 1,380 | 1,332 | 1,376 | -1 | -0.1% | 1,400 |
| 2024/12/23 | 1,370 | 1,380 | 1,357 | 1,377 | +1 | +0.1% | 3,000 |
| 2024/12/20 | 1,346 | 1,376 | 1,344 | 1,376 | +47 | +3.5% | 4,300 |
| 2024/12/19 | 1,337 | 1,367 | 1,329 | 1,329 | -29 | -2.1% | 5,000 |
| 2024/12/18 | 1,359 | 1,359 | 1,333 | 1,358 | -1 | -0.1% | 2,500 |
| 2024/12/17 | 1,354 | 1,359 | 1,342 | 1,359 | +14 | +1% | 3,000 |
| 2024/12/16 | 1,349 | 1,363 | 1,345 | 1,345 | +3 | +0.2% | 4,700 |
| 2024/12/13 | 1,360 | 1,368 | 1,342 | 1,342 | -22 | -1.6% | 8,100 |
| 2024/12/12 | 1,322 | 1,366 | 1,322 | 1,364 | +52 | +4% | 5,800 |
| 2024/12/11 | 1,339 | 1,353 | 1,279 | 1,312 | -17 | -1.3% | 11,200 |
| 2024/12/10 | 1,328 | 1,329 | 1,302 | 1,329 | +1 | +0.1% | 4,800 |
| 2024/12/09 | 1,356 | 1,364 | 1,320 | 1,328 | -17 | -1.3% | 5,000 |
| 2024/12/06 | 1,353 | 1,364 | 1,343 | 1,345 | -8 | -0.6% | 5,900 |
| 2024/12/05 | 1,346 | 1,371 | 1,346 | 1,353 | +6 | +0.4% | 8,800 |
| 2024/12/04 | 1,370 | 1,380 | 1,347 | 1,347 | -31 | -2.2% | 2,100 |
| 2024/12/03 | 1,348 | 1,402 | 1,348 | 1,378 | +22 | +1.6% | 10,200 |
| 2024/12/02 | 1,353 | 1,382 | 1,280 | 1,356 | -9 | -0.7% | 15,500 |
51～
100
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 | 138,100円 | +5.5% | +7.0% | 2.17% | 17.13倍 | 2.19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 | 137,300円 | +2.1% | -5.1% | 4.15% | 8.07倍 | 0.83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 | 129,400円 | +1.2% | +3.8% | 4.02% | 20.07倍 | 1.62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 | 113,000円 | -0.5% | +3.0% | 5.04% | 7.92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 | 147,200円 | +0.1% | -22.1% | 4.69% | 8.40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
