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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 3,980 | 3,980 | 3,855 | 3,855 | -15 | -0.4% | 4 |
| 2010/07/08 | 3,880 | 3,915 | 3,800 | 3,870 | -20 | -0.5% | 41 |
| 2010/07/07 | 3,970 | 3,970 | 3,890 | 3,890 | -10 | -0.3% | 21 |
| 2010/07/06 | 3,810 | 3,900 | 3,750 | 3,900 | ±0 | ±0% | 50 |
| 2010/07/05 | 3,880 | 4,090 | 3,705 | 3,900 | -330 | -7.8% | 216 |
| 2010/07/02 | 3,910 | 4,230 | 3,910 | 4,230 | +40 | +1% | 37 |
| 2010/07/01 | 4,260 | 4,500 | 4,185 | 4,190 | -70 | -1.6% | 25 |
| 2010/06/30 | 4,120 | 4,260 | 4,120 | 4,260 | -70 | -1.6% | 13 |
| 2010/06/29 | 4,130 | 4,340 | 4,100 | 4,330 | -160 | -3.6% | 51 |
| 2010/06/28 | 4,270 | 4,490 | 4,200 | 4,490 | +40 | +0.9% | 63 |
| 2010/06/25 | 4,310 | 4,450 | 4,310 | 4,450 | +100 | +2.3% | 2 |
| 2010/06/24 | 4,475 | 4,480 | 4,350 | 4,350 | - | - | 22 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 4,400 | 4,480 | 4,280 | 4,480 | -35 | -0.8% | 40 |
| 2010/06/21 | 4,395 | 4,515 | 4,395 | 4,515 | +25 | +0.6% | 5 |
| 2010/06/18 | 4,490 | 4,500 | 4,380 | 4,490 | -10 | -0.2% | 104 |
| 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 |
3701～
3750
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
