フォーバル・リアルストレートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 4,560 | 4,560 | 4,480 | 4,500 | +10 | +0.2% | 14 |
| 2010/06/16 | 4,410 | 4,540 | 4,260 | 4,490 | -110 | -2.4% | 34 |
| 2010/06/15 | 4,460 | 4,600 | 4,460 | 4,600 | -70 | -1.5% | 2 |
| 2010/06/14 | 4,530 | 4,670 | 4,530 | 4,670 | +140 | +3.1% | 2 |
| 2010/06/11 | 4,540 | 4,540 | 4,530 | 4,530 | ±0 | ±0% | 3 |
| 2010/06/10 | 4,480 | 4,530 | 4,360 | 4,530 | -20 | -0.4% | 40 |
| 2010/06/09 | 4,670 | 4,800 | 4,410 | 4,550 | -50 | -1.1% | 38 |
| 2010/06/08 | 4,500 | 4,600 | 4,300 | 4,600 | - | - | 11 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 4,390 | 4,580 | 4,390 | 4,580 | - | - | 2 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 4,400 | 4,600 | 4,260 | 4,530 | +30 | +0.7% | 29 |
| 2010/06/01 | 4,510 | 4,510 | 4,500 | 4,500 | +60 | +1.4% | 2 |
| 2010/05/31 | 4,360 | 4,440 | 4,360 | 4,440 | -10 | -0.2% | 2 |
| 2010/05/28 | 4,610 | 4,610 | 4,100 | 4,450 | +50 | +1.1% | 292 |
| 2010/05/27 | 4,710 | 4,710 | 4,300 | 4,400 | -100 | -2.2% | 49 |
| 2010/05/26 | 4,600 | 4,600 | 4,130 | 4,500 | -220 | -4.7% | 176 |
| 2010/05/25 | 4,620 | 4,720 | 4,300 | 4,720 | -180 | -3.7% | 523 |
| 2010/05/24 | 4,890 | 4,900 | 4,650 | 4,900 | +150 | +3.2% | 205 |
| 2010/05/21 | 4,900 | 4,900 | 4,500 | 4,750 | -550 | -10.4% | 276 |
| 2010/05/20 | 6,000 | 6,300 | 4,900 | 5,300 | -300 | -5.4% | 1,405 |
| 2010/05/19 | 4,800 | 5,600 | 4,750 | 5,600 | +700 | +14.3% | 453 |
| 2010/05/18 | 5,100 | 5,200 | 4,800 | 4,900 | -100 | -2% | 31 |
| 2010/05/17 | 5,200 | 5,200 | 5,000 | 5,000 | -40 | -0.8% | 12 |
| 2010/05/14 | 5,180 | 5,180 | 5,000 | 5,040 | -130 | -2.5% | 11 |
| 2010/05/13 | 5,010 | 5,170 | 5,010 | 5,170 | -50 | -1% | 2 |
| 2010/05/12 | 5,240 | 5,240 | 4,900 | 5,220 | +90 | +1.8% | 110 |
| 2010/05/11 | 5,200 | 5,200 | 5,130 | 5,130 | -60 | -1.2% | 67 |
| 2010/05/10 | 5,020 | 5,240 | 5,020 | 5,190 | -110 | -2.1% | 98 |
| 2010/05/07 | 5,080 | 5,300 | 5,000 | 5,300 | -150 | -2.8% | 52 |
| 2010/05/06 | 5,750 | 5,750 | 5,400 | 5,450 | -180 | -3.2% | 191 |
| 2010/04/30 | 5,300 | 5,650 | 5,200 | 5,630 | +350 | +6.6% | 271 |
| 2010/04/28 | 5,150 | 5,300 | 4,980 | 5,280 | +50 | +1% | 203 |
| 2010/04/27 | 5,190 | 5,240 | 5,000 | 5,230 | +60 | +1.2% | 79 |
| 2010/04/26 | 5,100 | 5,170 | 5,100 | 5,170 | +70 | +1.4% | 62 |
| 2010/04/23 | 5,030 | 5,100 | 4,950 | 5,100 | +10 | +0.2% | 59 |
| 2010/04/22 | 5,160 | 5,290 | 4,990 | 5,090 | +50 | +1% | 21 |
| 2010/04/21 | 5,200 | 5,220 | 4,950 | 5,040 | +40 | +0.8% | 64 |
| 2010/04/20 | 5,110 | 5,290 | 5,000 | 5,000 | -300 | -5.7% | 80 |
| 2010/04/19 | 5,310 | 5,310 | 5,010 | 5,300 | +100 | +1.9% | 101 |
| 2010/04/16 | 5,280 | 5,280 | 4,975 | 5,200 | +200 | +4% | 183 |
| 2010/04/15 | 5,300 | 5,300 | 4,975 | 5,000 | -200 | -3.8% | 170 |
| 2010/04/14 | 4,930 | 5,980 | 4,930 | 5,200 | +100 | +2% | 512 |
| 2010/04/13 | 5,050 | 5,100 | 4,930 | 5,100 | +30 | +0.6% | 30 |
| 2010/04/12 | 5,100 | 5,100 | 5,000 | 5,070 | -20 | -0.4% | 20 |
| 2010/04/09 | 5,010 | 5,100 | 4,910 | 5,090 | -30 | -0.6% | 32 |
| 2010/04/08 | 5,100 | 5,120 | 4,975 | 5,120 | +120 | +2.4% | 31 |
| 2010/04/07 | 5,130 | 5,200 | 5,000 | 5,000 | -130 | -2.5% | 48 |
| 2010/04/06 | 5,000 | 5,130 | 5,000 | 5,130 | -110 | -2.1% | 27 |
| 2010/04/05 | 5,110 | 5,240 | 5,000 | 5,240 | -60 | -1.1% | 18 |
3401～
3450
件表示中 / 3452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ＲＳ」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ＲＳ | 12,700円 | +0.8% | +2.6% | 1.89% | 30.68倍 | 5.63倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| ＧＳＩ | 156,000円 | +8.7% | -11.7% | 2.37% | 12.79倍 | 1.64倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| アイドマＭＣ | 22,900円 | +0.8% | -13.8% | 3.93% | 14.26倍 | 1.06倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| ココペリ | 38,600円 | +1.4% | -56.9% | 0.00% | 2969.23倍 | 1.64倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| シンカ | 94,900円 | +30.1% | +54.1% | 0.00% | 22.54倍 | 7.67倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
