フォーバルテレコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 235.6 | 238.9 | 225 | 233.5 | -2.1 | -0.9% | 36,500 |
| 2010/03/23 | 219.9 | 240 | 214.7 | 235.6 | +25.4 | +12.1% | 62,700 |
| 2010/03/19 | 211 | 211.7 | 209 | 210.2 | -0.2 | -0.1% | 26,800 |
| 2010/03/18 | 211.2 | 211.4 | 210 | 210.4 | -1 | -0.5% | 26,300 |
| 2010/03/17 | 213.7 | 219.9 | 210.3 | 211.4 | -7.3 | -3.3% | 44,500 |
| 2010/03/16 | 220 | 224 | 212.5 | 218.7 | +3.7 | +1.7% | 39,400 |
| 2010/03/15 | 199 | 218 | 199 | 215 | +16 | +8% | 51,900 |
| 2010/03/12 | 199 | 199 | 198.5 | 199 | ±0 | ±0% | 14,000 |
| 2010/03/11 | 199 | 199 | 198 | 199 | ±0 | ±0% | 18,600 |
| 2010/03/10 | 199 | 199 | 198.2 | 199 | ±0 | ±0% | 25,200 |
| 2010/03/09 | 195.6 | 199.1 | 195.6 | 199 | +3.7 | +1.9% | 13,400 |
| 2010/03/08 | 194 | 197.9 | 194 | 195.3 | +1.4 | +0.7% | 15,900 |
| 2010/03/05 | 193.5 | 194 | 193 | 193.9 | -0.1 | -0.1% | 11,800 |
| 2010/03/04 | 194 | 194 | 193.7 | 194 | +0.1 | +0.1% | 20,200 |
| 2010/03/03 | 193.9 | 194 | 193.5 | 193.9 | ±0 | ±0% | 5,000 |
| 2010/03/02 | 193.9 | 194 | 193.2 | 193.9 | ±0 | ±0% | 5,500 |
| 2010/03/01 | 190 | 194 | 190 | 193.9 | +0.7 | +0.4% | 11,200 |
| 2010/02/26 | 191.2 | 193.2 | 191.2 | 193.2 | +0.7 | +0.4% | 7,500 |
| 2010/02/25 | 192.9 | 194.5 | 192.5 | 192.5 | -0.4 | -0.2% | 10,700 |
| 2010/02/24 | 194.4 | 194.5 | 192.9 | 192.9 | +0.9 | +0.5% | 1,100 |
| 2010/02/23 | 190.5 | 194.5 | 190.3 | 192 | -2.5 | -1.3% | 8,700 |
| 2010/02/22 | 192 | 194.5 | 192 | 194.5 | -0.5 | -0.3% | 8,300 |
| 2010/02/19 | 195.7 | 196 | 194.6 | 195 | -0.6 | -0.3% | 6,100 |
| 2010/02/18 | 195.9 | 196 | 195.6 | 195.6 | -0.4 | -0.2% | 2,600 |
| 2010/02/17 | 196 | 196 | 195.5 | 196 | ±0 | ±0% | 2,700 |
| 2010/02/16 | 195.8 | 196 | 195.6 | 196 | +0.4 | +0.2% | 3,400 |
| 2010/02/15 | 196.1 | 196.5 | 195.6 | 195.6 | -0.9 | -0.5% | 4,400 |
| 2010/02/12 | 194.6 | 198 | 194.6 | 196.5 | -1.5 | -0.8% | 4,600 |
| 2010/02/10 | 197 | 198 | 197 | 198 | ±0 | ±0% | 4,700 |
| 2010/02/09 | 198 | 198 | 198 | 198 | +1.1 | +0.6% | 1,900 |
| 2010/02/08 | 199.6 | 199.6 | 192.4 | 196.9 | +1.2 | +0.6% | 5,400 |
| 2010/02/05 | 192 | 195.7 | 192 | 195.7 | -0.9 | -0.5% | 14,900 |
| 2010/02/04 | 196.1 | 198 | 196.1 | 196.6 | -2.9 | -1.5% | 1,200 |
| 2010/02/03 | 198.9 | 199.8 | 198.9 | 199.5 | -0.4 | -0.2% | 1,100 |
| 2010/02/02 | 199.5 | 200 | 199.4 | 199.9 | +0.4 | +0.2% | 3,800 |
| 2010/02/01 | 199.4 | 199.5 | 196.1 | 199.5 | +4.4 | +2.3% | 5,000 |
| 2010/01/29 | 193.8 | 197.9 | 193 | 195.1 | -2.7 | -1.4% | 2,100 |
| 2010/01/28 | 198 | 198 | 194 | 197.8 | +0.8 | +0.4% | 4,100 |
| 2010/01/27 | 195 | 198 | 192.5 | 197 | +1 | +0.5% | 5,200 |
| 2010/01/26 | 194 | 196 | 194 | 196 | -2 | -1% | 800 |
| 2010/01/25 | 191.7 | 198 | 191.7 | 198 | -1.7 | -0.9% | 10,400 |
| 2010/01/22 | 198 | 199.9 | 197 | 199.7 | +0.8 | +0.4% | 2,200 |
| 2010/01/21 | 195.5 | 200 | 195.5 | 198.9 | -0.7 | -0.4% | 5,000 |
| 2010/01/20 | 199.7 | 199.7 | 195 | 199.6 | +0.6 | +0.3% | 4,300 |
| 2010/01/19 | 198 | 199.9 | 197 | 199 | -1 | -0.5% | 3,000 |
| 2010/01/18 | 198.4 | 200 | 198 | 200 | +1.6 | +0.8% | 16,500 |
| 2010/01/15 | 197.9 | 198.4 | 197.7 | 198.4 | +0.8 | +0.4% | 5,400 |
| 2010/01/14 | 198.3 | 198.3 | 193.2 | 197.6 | -0.8 | -0.4% | 3,300 |
| 2010/01/13 | 195.5 | 198.9 | 195.5 | 198.4 | +3.4 | +1.7% | 14,500 |
| 2010/01/12 | 198.8 | 198.8 | 195 | 195 | -3.9 | -2% | 3,200 |
3701～
3750
件表示中 / 5988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ＴＬ」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ＴＬ | 47,400円 | +7.3% | +9.1% | 4.22% | 11.35倍 | 2.58倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| アイサンテクノロ | 143,600円 | +9.5% | -26.4% | 1.39% | 34.23倍 | 1.23倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ＴａｌｅｎｔＸ | 138,000円 | +35.0% | +961.5% | 0.00% | 20.77倍 | 39.98倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| キーウェア | 87,100円 | +2.4% | +0.9% | 3.21% | 8.26倍 | 0.81倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| Ｉ Ｃ | 102,000円 | +3.2% | -2.9% | 3.33% | 17.39倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
