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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 3,345 | 3,345 | 3,100 | 3,240 | -70 | -2.1% | 35 |
| 2010/09/17 | 3,195 | 3,310 | 3,195 | 3,310 | +115 | +3.6% | 21 |
| 2010/09/16 | 3,200 | 3,200 | 2,910 | 3,195 | +45 | +1.4% | 39 |
| 2010/09/15 | 3,000 | 3,150 | 3,000 | 3,150 | ±0 | ±0% | 5 |
| 2010/09/14 | 3,130 | 3,200 | 2,960 | 3,150 | -100 | -3.1% | 216 |
| 2010/09/13 | 3,350 | 3,350 | 3,110 | 3,250 | -50 | -1.5% | 105 |
| 2010/09/10 | 3,280 | 3,360 | 3,150 | 3,300 | -200 | -5.7% | 33 |
| 2010/09/09 | 3,320 | 3,500 | 3,320 | 3,500 | +110 | +3.2% | 7 |
| 2010/09/08 | 3,345 | 3,675 | 3,250 | 3,390 | -5 | -0.1% | 118 |
| 2010/09/07 | 3,380 | 3,395 | 3,380 | 3,395 | +45 | +1.3% | 2 |
| 2010/09/06 | 3,350 | 3,350 | 3,350 | 3,350 | -70 | -2% | 4 |
| 2010/09/03 | 3,450 | 3,450 | 3,210 | 3,420 | -80 | -2.3% | 39 |
| 2010/09/02 | 3,550 | 3,550 | 3,310 | 3,500 | -40 | -1.1% | 8 |
| 2010/09/01 | 3,410 | 3,540 | 3,410 | 3,540 | +340 | +10.6% | 18 |
| 2010/08/31 | 3,175 | 3,425 | 3,175 | 3,200 | -330 | -9.3% | 31 |
| 2010/08/30 | 3,390 | 3,530 | 3,390 | 3,530 | +140 | +4.1% | 24 |
| 2010/08/27 | 3,280 | 3,390 | 3,065 | 3,390 | - | - | 43 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 3,500 | 3,640 | 3,500 | 3,620 | +125 | +3.6% | 53 |
| 2010/08/20 | 3,495 | 3,495 | 3,495 | 3,495 | ±0 | ±0% | 1 |
| 2010/08/19 | 3,495 | 3,495 | 3,495 | 3,495 | +95 | +2.8% | 1 |
| 2010/08/18 | 3,400 | 3,400 | 3,400 | 3,400 | -90 | -2.6% | 1 |
| 2010/08/17 | 3,495 | 3,565 | 3,340 | 3,490 | -5 | -0.1% | 40 |
| 2010/08/16 | 3,495 | 3,495 | 3,495 | 3,495 | +65 | +1.9% | 6 |
| 2010/08/13 | 3,430 | 3,430 | 3,370 | 3,430 | +90 | +2.7% | 36 |
| 2010/08/12 | 3,360 | 3,430 | 3,340 | 3,340 | -150 | -4.3% | 56 |
| 2010/08/11 | 3,610 | 3,610 | 3,345 | 3,490 | +20 | +0.6% | 69 |
| 2010/08/10 | 3,445 | 3,470 | 3,340 | 3,470 | +25 | +0.7% | 40 |
| 2010/08/09 | 3,420 | 3,445 | 3,400 | 3,445 | +25 | +0.7% | 37 |
| 2010/08/06 | 3,415 | 3,555 | 3,415 | 3,420 | -50 | -1.4% | 15 |
| 2010/08/05 | 3,470 | 3,470 | 3,470 | 3,470 | -210 | -5.7% | 1 |
| 2010/08/04 | 3,490 | 3,940 | 3,400 | 3,680 | +310 | +9.2% | 148 |
| 2010/08/03 | 3,360 | 3,495 | 3,360 | 3,370 | +15 | +0.4% | 9 |
| 2010/08/02 | 3,320 | 3,355 | 3,320 | 3,355 | -105 | -3% | 46 |
| 2010/07/30 | 3,420 | 3,480 | 3,400 | 3,460 | -35 | -1% | 22 |
| 2010/07/29 | 3,395 | 3,495 | 3,395 | 3,495 | -40 | -1.1% | 81 |
| 2010/07/28 | 3,540 | 3,540 | 3,400 | 3,535 | +65 | +1.9% | 43 |
| 2010/07/27 | 3,800 | 3,800 | 3,470 | 3,470 | -260 | -7% | 46 |
| 2010/07/26 | 3,660 | 3,730 | 3,660 | 3,730 | +135 | +3.8% | 3 |
| 2010/07/23 | 3,415 | 3,625 | 3,405 | 3,595 | -75 | -2% | 61 |
| 2010/07/22 | 3,520 | 3,670 | 3,400 | 3,670 | -120 | -3.2% | 55 |
| 2010/07/21 | 3,680 | 3,790 | 3,505 | 3,790 | +90 | +2.4% | 37 |
| 2010/07/20 | 3,705 | 3,800 | 3,700 | 3,700 | -130 | -3.4% | 8 |
| 2010/07/16 | 3,760 | 3,830 | 3,750 | 3,830 | +70 | +1.9% | 7 |
| 2010/07/15 | 3,810 | 3,810 | 3,760 | 3,760 | -130 | -3.3% | 12 |
| 2010/07/14 | 3,900 | 3,900 | 3,705 | 3,890 | -65 | -1.6% | 37 |
| 2010/07/13 | 3,855 | 3,970 | 3,830 | 3,955 | +65 | +1.7% | 60 |
| 2010/07/12 | 3,900 | 3,900 | 3,855 | 3,890 | +35 | +0.9% | 32 |
3651～
3700
件表示中 / 3768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 | 11,300円 | - | - | 2.48% | 24.89倍 | 4.29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 |
| リンカーズ | 20,100円 | - | - | 0.00% | - | 1.96倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| フォルシア | 224,800円 | +7.9% | +25.8% | 0.00% | 16.19倍 | 1.43倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| 協立情報 | 227,100円 | +11.7% | +21.6% | 2.42% | 10.63倍 | 1.28倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| Ｗｅｌｂｙ | 32,900円 | +118.2% | - | 0.00% | - | 5.28倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
市場注目の銘柄
チャート関連のコラム
