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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,130 | 1,130 | 1,103 | 1,113 | -7 | -0.6% | 35,000 |
| 2023/09/28 | 1,179 | 1,181 | 1,116 | 1,120 | -89 | -7.4% | 136,800 |
| 2023/09/27 | 1,190 | 1,209 | 1,189 | 1,209 | +3 | +0.2% | 205,800 |
| 2023/09/26 | 1,209 | 1,209 | 1,187 | 1,206 | +8 | +0.7% | 48,900 |
| 2023/09/25 | 1,167 | 1,198 | 1,167 | 1,198 | +31 | +2.7% | 30,200 |
| 2023/09/22 | 1,173 | 1,179 | 1,167 | 1,167 | -8 | -0.7% | 25,800 |
| 2023/09/21 | 1,198 | 1,204 | 1,174 | 1,175 | -23 | -1.9% | 16,700 |
| 2023/09/20 | 1,226 | 1,238 | 1,194 | 1,198 | -45 | -3.6% | 25,400 |
| 2023/09/19 | 1,228 | 1,243 | 1,224 | 1,243 | +23 | +1.9% | 33,400 |
| 2023/09/15 | 1,229 | 1,231 | 1,208 | 1,220 | -1 | -0.1% | 14,700 |
| 2023/09/14 | 1,230 | 1,230 | 1,209 | 1,221 | -1 | -0.1% | 14,500 |
| 2023/09/13 | 1,259 | 1,269 | 1,213 | 1,222 | -47 | -3.7% | 26,600 |
| 2023/09/12 | 1,272 | 1,282 | 1,263 | 1,269 | +3 | +0.2% | 6,600 |
| 2023/09/11 | 1,263 | 1,271 | 1,255 | 1,266 | +18 | +1.4% | 9,900 |
| 2023/09/08 | 1,274 | 1,297 | 1,246 | 1,248 | -46 | -3.6% | 26,000 |
| 2023/09/07 | 1,310 | 1,316 | 1,292 | 1,294 | -22 | -1.7% | 12,400 |
| 2023/09/06 | 1,302 | 1,334 | 1,295 | 1,316 | +14 | +1.1% | 12,300 |
| 2023/09/05 | 1,313 | 1,314 | 1,293 | 1,302 | -6 | -0.5% | 10,200 |
| 2023/09/04 | 1,270 | 1,320 | 1,270 | 1,308 | +48 | +3.8% | 28,400 |
| 2023/09/01 | 1,243 | 1,260 | 1,234 | 1,260 | +8 | +0.6% | 20,400 |
| 2023/08/31 | 1,266 | 1,267 | 1,246 | 1,252 | -1 | -0.1% | 20,400 |
| 2023/08/30 | 1,253 | 1,298 | 1,236 | 1,253 | +29 | +2.4% | 28,000 |
| 2023/08/29 | 1,230 | 1,250 | 1,222 | 1,224 | ±0 | ±0% | 15,500 |
| 2023/08/28 | 1,232 | 1,233 | 1,216 | 1,224 | +27 | +2.3% | 12,000 |
| 2023/08/25 | 1,177 | 1,200 | 1,173 | 1,197 | +14 | +1.2% | 10,600 |
| 2023/08/24 | 1,201 | 1,207 | 1,183 | 1,183 | -12 | -1% | 10,300 |
| 2023/08/23 | 1,190 | 1,201 | 1,183 | 1,195 | +4 | +0.3% | 6,700 |
| 2023/08/22 | 1,193 | 1,196 | 1,187 | 1,191 | +10 | +0.8% | 5,800 |
| 2023/08/21 | 1,166 | 1,188 | 1,166 | 1,181 | +16 | +1.4% | 3,800 |
| 2023/08/18 | 1,183 | 1,183 | 1,155 | 1,165 | -18 | -1.5% | 9,100 |
| 2023/08/17 | 1,225 | 1,225 | 1,182 | 1,183 | -35 | -2.9% | 8,200 |
| 2023/08/16 | 1,209 | 1,238 | 1,209 | 1,218 | +9 | +0.7% | 7,000 |
| 2023/08/15 | 1,201 | 1,220 | 1,193 | 1,209 | +14 | +1.2% | 9,000 |
| 2023/08/14 | 1,187 | 1,218 | 1,186 | 1,195 | +6 | +0.5% | 11,300 |
| 2023/08/10 | 1,168 | 1,191 | 1,157 | 1,189 | +6 | +0.5% | 13,900 |
| 2023/08/09 | 1,193 | 1,194 | 1,170 | 1,183 | -22 | -1.8% | 11,200 |
| 2023/08/08 | 1,206 | 1,218 | 1,197 | 1,205 | -1 | -0.1% | 22,800 |
| 2023/08/07 | 1,183 | 1,206 | 1,173 | 1,206 | +23 | +1.9% | 35,900 |
| 2023/08/04 | 1,153 | 1,183 | 1,153 | 1,183 | +31 | +2.7% | 13,000 |
| 2023/08/03 | 1,161 | 1,161 | 1,141 | 1,152 | -15 | -1.3% | 25,100 |
| 2023/08/02 | 1,196 | 1,199 | 1,163 | 1,167 | -41 | -3.4% | 24,900 |
| 2023/08/01 | 1,225 | 1,225 | 1,206 | 1,208 | -21 | -1.7% | 23,000 |
| 2023/07/31 | 1,210 | 1,239 | 1,209 | 1,229 | +29 | +2.4% | 40,800 |
| 2023/07/28 | 1,210 | 1,215 | 1,189 | 1,200 | -17 | -1.4% | 17,500 |
| 2023/07/27 | 1,193 | 1,217 | 1,193 | 1,217 | +20 | +1.7% | 16,400 |
| 2023/07/26 | 1,218 | 1,218 | 1,195 | 1,197 | -16 | -1.3% | 17,500 |
| 2023/07/25 | 1,174 | 1,218 | 1,170 | 1,213 | +36 | +3.1% | 31,900 |
| 2023/07/24 | 1,166 | 1,193 | 1,164 | 1,177 | +19 | +1.6% | 26,700 |
| 2023/07/21 | 1,153 | 1,164 | 1,143 | 1,158 | +7 | +0.6% | 13,700 |
| 2023/07/20 | 1,171 | 1,180 | 1,150 | 1,151 | -20 | -1.7% | 19,300 |
151～
200
件表示中 / 6708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 | 138,400円 | +5.5% | +7.0% | 2.17% | 17.27倍 | 2.20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 |
| 進 和 | 267,700円 | -5.4% | -29.0% | 3.74% | 14.34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 |
| 新光商 | 90,300円 | -5.1% | -26.9% | 5.87% | 8.54倍 | 0.55倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| 東陽テク | 149,700円 | +13.6% | +77.8% | 4.14% | 14.59倍 | 1.19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 |
| 高千穂交 | 367,000円 | +6.6% | +9.0% | 4.36% | 22.38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 |
市場注目の銘柄
チャート関連のコラム
