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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
件表示中 / 7007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 | 148,700円 | +4.6% | +5.7% | 2.08% | 17.65倍 | 2.21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 |
| カナデン | 190,000円 | +7.4% | +20.5% | 3.79% | 10.86倍 | 0.88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 |
| 杉本商 | 183,400円 | +4.7% | +1.9% | 2.94% | 17.52倍 | 0.95倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 高千穂交 | 201,800円 | +6.8% | +4.8% | 3.99% | 25.02倍 | 2.23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 |
| 三信電 | 249,400円 | +4.2% | -14.9% | 5.61% | 8.36倍 | 0.75倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
