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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 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 |
2023/10/02 | 1,105 | 1,139 | 1,105 | 1,113 | ±0 | ±0% | 33,700 |
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 |
251~
300
件表示中 / 6824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 | 142,500円 | +5.5% | +7.0% | 2.11% | 17.67倍 | 2.25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 | 158,700円 | +22.5% | +88.9% | 4.22% | 13.91倍 | 1.13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 |
オプティマス | 52,100円 | +147.7% | +60.5% | 4.61% | 7.90倍 | 1.82倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
小野建 | 150,300円 | +7.1% | +3.1% | 4.59% | 6.61倍 | 0.40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 |
進 和 | 269,000円 | +4.1% | +8.9% | 4.16% | 12.01倍 | 0.87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。7割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム