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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 950 | 990 | 910 | 935 | -105 | -10.1% | 58,200 |
| 2006/02/17 | 1,190 | 1,205 | 1,030 | 1,040 | -150 | -12.6% | 47,400 |
| 2006/02/16 | 1,240 | 1,250 | 1,155 | 1,190 | -85 | -6.7% | 30,400 |
| 2006/02/15 | 1,270 | 1,285 | 1,240 | 1,275 | +65 | +5.4% | 55,000 |
| 2006/02/14 | 1,250 | 1,250 | 1,050 | 1,210 | -40 | -3.2% | 92,400 |
| 2006/02/13 | 1,375 | 1,385 | 1,250 | 1,250 | -250 | -16.7% | 108,400 |
| 2006/02/10 | 1,550 | 1,565 | 1,430 | 1,500 | -45 | -2.9% | 44,400 |
| 2006/02/09 | 1,600 | 1,625 | 1,540 | 1,545 | -130 | -7.8% | 71,600 |
| 2006/02/08 | 1,660 | 1,695 | 1,580 | 1,675 | +20 | +1.2% | 47,200 |
| 2006/02/07 | 1,650 | 1,680 | 1,645 | 1,655 | +30 | +1.8% | 32,400 |
| 2006/02/06 | 1,615 | 1,635 | 1,600 | 1,625 | +20 | +1.2% | 17,600 |
| 2006/02/03 | 1,560 | 1,610 | 1,520 | 1,605 | +45 | +2.9% | 15,600 |
| 2006/02/02 | 1,575 | 1,600 | 1,505 | 1,560 | -40 | -2.5% | 37,400 |
| 2006/02/01 | 1,615 | 1,640 | 1,575 | 1,600 | -25 | -1.5% | 22,600 |
| 2006/01/31 | 1,725 | 1,740 | 1,625 | 1,625 | -50 | -3% | 35,800 |
| 2006/01/30 | 1,670 | 1,735 | 1,660 | 1,675 | +65 | +4% | 60,400 |
| 2006/01/27 | 1,630 | 1,640 | 1,600 | 1,610 | +5 | +0.3% | 26,200 |
| 2006/01/26 | 1,605 | 1,635 | 1,580 | 1,605 | -5 | -0.3% | 18,600 |
| 2006/01/25 | 1,625 | 1,665 | 1,575 | 1,610 | +5 | +0.3% | 22,800 |
| 2006/01/24 | 1,605 | 1,620 | 1,550 | 1,605 | +120 | +8.1% | 35,000 |
| 2006/01/23 | 1,505 | 1,575 | 1,475 | 1,485 | -160 | -9.7% | 57,600 |
| 2006/01/20 | 1,810 | 1,810 | 1,500 | 1,645 | -15 | -0.9% | 135,000 |
| 2006/01/19 | 1,400 | 1,660 | 1,385 | 1,660 | +200 | +13.7% | 177,600 |
| 2006/01/18 | 1,605 | 1,610 | 1,460 | 1,460 | -250 | -14.6% | 104,800 |
| 2006/01/17 | 1,825 | 1,880 | 1,705 | 1,710 | -210 | -10.9% | 103,200 |
| 2006/01/16 | 1,950 | 1,950 | 1,895 | 1,920 | -10 | -0.5% | 79,600 |
| 2006/01/13 | 1,950 | 1,950 | 1,815 | 1,930 | -20 | -1% | 119,600 |
| 2006/01/12 | 1,815 | 1,965 | 1,815 | 1,950 | +165 | +9.2% | 160,200 |
| 2006/01/11 | 1,785 | 1,800 | 1,750 | 1,785 | +5 | +0.3% | 56,600 |
| 2006/01/10 | 1,800 | 1,820 | 1,780 | 1,780 | -15 | -0.8% | 82,200 |
| 2006/01/06 | 1,835 | 1,840 | 1,755 | 1,795 | -60 | -3.2% | 110,600 |
| 2006/01/05 | 1,900 | 1,915 | 1,825 | 1,855 | -60 | -3.1% | 99,200 |
| 2006/01/04 | 1,915 | 1,935 | 1,900 | 1,915 | +20 | +1.1% | 47,800 |
| 2005/12/30 | 1,940 | 1,950 | 1,880 | 1,895 | -55 | -2.8% | 51,800 |
| 2005/12/29 | 2,000 | 2,025 | 1,875 | 1,950 | -40 | -2% | 133,200 |
| 2005/12/28 | 1,990 | 1,990 | 1,965 | 1,990 | +50 | +2.6% | 93,000 |
| 2005/12/27 | 1,965 | 1,970 | 1,920 | 1,940 | +25 | +1.3% | 140,000 |
| 2005/12/26 | 1,900 | 1,925 | 1,870 | 1,915 | +75 | +4.1% | 159,400 |
| 2005/12/22 | 1,950 | 1,990 | 1,790 | 1,840 | -60 | -3.2% | 253,800 |
| 2005/12/21 | 1,865 | 2,030 | 1,865 | 1,900 | +75 | +4.1% | 485,800 |
| 2005/12/20 | 1,750 | 1,840 | 1,730 | 1,825 | +100 | +5.8% | 318,000 |
| 2005/12/19 | 1,715 | 1,755 | 1,660 | 1,725 | +75 | +4.5% | 347,400 |
| 2005/12/16 | 1,510 | 1,650 | 1,490 | 1,650 | +175 | +11.9% | 319,400 |
| 2005/12/15 | 1,470 | 1,475 | 1,425 | 1,475 | -5 | -0.3% | 65,200 |
| 2005/12/14 | 1,485 | 1,535 | 1,475 | 1,480 | +15 | +1% | 175,600 |
| 2005/12/13 | 1,445 | 1,465 | 1,420 | 1,465 | +40 | +2.8% | 80,400 |
| 2005/12/12 | 1,395 | 1,425 | 1,390 | 1,425 | +50 | +3.6% | 50,600 |
| 2005/12/09 | 1,375 | 1,395 | 1,365 | 1,375 | -15 | -1.1% | 45,000 |
| 2005/12/08 | 1,425 | 1,430 | 1,385 | 1,390 | -30 | -2.1% | 58,200 |
| 2005/12/07 | 1,410 | 1,430 | 1,405 | 1,420 | +15 | +1.1% | 45,400 |
4701～
4750
件表示中 / 5985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 | 46,800円 | +7.3% | +9.1% | 4.27% | 11.20倍 | 2.55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 | 141,900円 | +9.5% | -26.4% | 1.41% | 33.83倍 | 1.21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 |
| キーウェア | 86,200円 | +2.4% | +0.9% | 3.25% | 8.18倍 | 0.80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 |
| ＲＯＸＸ | 107,400円 | +50.6% | - | 0.00% | - | 8.66倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| Ｉ Ｃ | 100,800円 | +3.2% | -2.9% | 3.37% | 17.19倍 | 1.24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
