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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,432 | 1,439 | 1,385 | 1,385 | -31 | -2.2% | 9,900 |
2023/12/13 | 1,386 | 1,433 | 1,386 | 1,416 | +25 | +1.8% | 9,100 |
2023/12/12 | 1,396 | 1,399 | 1,367 | 1,391 | -13 | -0.9% | 6,900 |
2023/12/11 | 1,360 | 1,413 | 1,360 | 1,404 | +62 | +4.6% | 16,500 |
2023/12/08 | 1,421 | 1,427 | 1,319 | 1,342 | -93 | -6.5% | 28,700 |
2023/12/07 | 1,469 | 1,469 | 1,433 | 1,435 | -34 | -2.3% | 15,900 |
2023/12/06 | 1,417 | 1,476 | 1,400 | 1,469 | +47 | +3.3% | 22,500 |
2023/12/05 | 1,421 | 1,460 | 1,418 | 1,422 | -3 | -0.2% | 21,200 |
2023/12/04 | 1,436 | 1,459 | 1,421 | 1,425 | +5 | +0.4% | 20,700 |
2023/12/01 | 1,403 | 1,432 | 1,393 | 1,420 | +30 | +2.2% | 27,600 |
2023/11/30 | 1,316 | 1,391 | 1,313 | 1,390 | +98 | +7.6% | 32,400 |
2023/11/29 | 1,269 | 1,315 | 1,267 | 1,292 | +28 | +2.2% | 16,100 |
2023/11/28 | 1,242 | 1,264 | 1,231 | 1,264 | +31 | +2.5% | 12,600 |
2023/11/27 | 1,243 | 1,244 | 1,227 | 1,233 | -10 | -0.8% | 7,400 |
2023/11/24 | 1,242 | 1,247 | 1,233 | 1,243 | +1 | +0.1% | 6,200 |
2023/11/22 | 1,223 | 1,258 | 1,223 | 1,242 | +11 | +0.9% | 9,400 |
2023/11/21 | 1,188 | 1,242 | 1,172 | 1,231 | +38 | +3.2% | 20,000 |
2023/11/20 | 1,213 | 1,220 | 1,193 | 1,193 | -26 | -2.1% | 10,300 |
2023/11/17 | 1,194 | 1,219 | 1,184 | 1,219 | +25 | +2.1% | 20,300 |
2023/11/16 | 1,182 | 1,205 | 1,182 | 1,194 | +12 | +1% | 13,600 |
2023/11/15 | 1,183 | 1,189 | 1,172 | 1,182 | +7 | +0.6% | 7,300 |
2023/11/14 | 1,188 | 1,189 | 1,168 | 1,175 | -6 | -0.5% | 5,900 |
2023/11/13 | 1,166 | 1,189 | 1,155 | 1,181 | +21 | +1.8% | 22,800 |
2023/11/10 | 1,157 | 1,171 | 1,150 | 1,160 | +3 | +0.3% | 11,700 |
2023/11/09 | 1,126 | 1,163 | 1,126 | 1,157 | +33 | +2.9% | 11,400 |
2023/11/08 | 1,140 | 1,143 | 1,124 | 1,124 | -18 | -1.6% | 11,000 |
2023/11/07 | 1,161 | 1,166 | 1,142 | 1,142 | -19 | -1.6% | 7,500 |
2023/11/06 | 1,148 | 1,164 | 1,148 | 1,161 | +25 | +2.2% | 14,600 |
2023/11/02 | 1,135 | 1,137 | 1,121 | 1,136 | +1 | +0.1% | 11,000 |
2023/11/01 | 1,153 | 1,163 | 1,135 | 1,135 | -11 | -1% | 22,800 |
2023/10/31 | 1,125 | 1,146 | 1,115 | 1,146 | +31 | +2.8% | 13,700 |
2023/10/30 | 1,116 | 1,124 | 1,111 | 1,115 | -4 | -0.4% | 13,100 |
2023/10/27 | 1,097 | 1,119 | 1,095 | 1,119 | +28 | +2.6% | 13,300 |
2023/10/26 | 1,098 | 1,104 | 1,088 | 1,091 | -7 | -0.6% | 12,100 |
2023/10/25 | 1,092 | 1,111 | 1,092 | 1,098 | +6 | +0.5% | 9,800 |
2023/10/24 | 1,093 | 1,100 | 1,070 | 1,092 | -3 | -0.3% | 14,900 |
2023/10/23 | 1,099 | 1,105 | 1,081 | 1,095 | -14 | -1.3% | 11,500 |
2023/10/20 | 1,093 | 1,118 | 1,084 | 1,109 | +10 | +0.9% | 7,600 |
2023/10/19 | 1,093 | 1,110 | 1,084 | 1,099 | ±0 | ±0% | 8,600 |
2023/10/18 | 1,105 | 1,110 | 1,088 | 1,099 | -5 | -0.5% | 10,400 |
2023/10/17 | 1,075 | 1,104 | 1,075 | 1,104 | +35 | +3.3% | 13,400 |
2023/10/16 | 1,083 | 1,088 | 1,063 | 1,069 | -23 | -2.1% | 11,500 |
2023/10/13 | 1,102 | 1,105 | 1,088 | 1,092 | -15 | -1.4% | 13,600 |
2023/10/12 | 1,120 | 1,120 | 1,104 | 1,107 | -3 | -0.3% | 13,300 |
2023/10/11 | 1,121 | 1,130 | 1,110 | 1,110 | -11 | -1% | 12,100 |
2023/10/10 | 1,111 | 1,128 | 1,111 | 1,121 | +20 | +1.8% | 12,000 |
2023/10/06 | 1,085 | 1,108 | 1,079 | 1,101 | +16 | +1.5% | 10,400 |
2023/10/05 | 1,056 | 1,093 | 1,051 | 1,085 | +24 | +2.3% | 17,800 |
2023/10/04 | 1,075 | 1,084 | 1,058 | 1,061 | -22 | -2% | 21,100 |
2023/10/03 | 1,110 | 1,110 | 1,082 | 1,083 | -30 | -2.7% | 19,100 |
101~
150
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% | 14.48倍 | 1.18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% | 22.32倍 | 1.97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