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 |
|---|---|---|---|---|---|---|---|
| 2006/04/05 | 1,350 | 1,510 | 1,345 | 1,450 | +140 | +10.7% | 613,800 |
| 2006/04/04 | 1,265 | 1,310 | 1,265 | 1,310 | +50 | +4% | 85,200 |
| 2006/04/03 | 1,230 | 1,260 | 1,215 | 1,260 | +50 | +4.1% | 67,800 |
| 2006/03/31 | 1,195 | 1,225 | 1,195 | 1,210 | ±0 | ±0% | 14,800 |
| 2006/03/30 | 1,230 | 1,245 | 1,190 | 1,210 | -5 | -0.4% | 34,800 |
| 2006/03/29 | 1,150 | 1,215 | 1,150 | 1,215 | +45 | +3.8% | 27,600 |
| 2006/03/28 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 5,400 |
| 2006/03/27 | 1,195 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 17,400 |
| 2006/03/24 | 1,215 | 1,225 | 1,160 | 1,200 | -5 | -0.4% | 28,800 |
| 2006/03/23 | 1,230 | 1,240 | 1,205 | 1,205 | -5 | -0.4% | 29,800 |
| 2006/03/22 | 1,175 | 1,215 | 1,170 | 1,210 | +40 | +3.4% | 21,000 |
| 2006/03/20 | 1,185 | 1,185 | 1,160 | 1,170 | +5 | +0.4% | 14,600 |
| 2006/03/17 | 1,150 | 1,170 | 1,135 | 1,165 | +10 | +0.9% | 18,400 |
| 2006/03/16 | 1,190 | 1,190 | 1,140 | 1,155 | -35 | -2.9% | 35,400 |
| 2006/03/15 | 1,185 | 1,195 | 1,175 | 1,190 | -10 | -0.8% | 30,200 |
| 2006/03/14 | 1,210 | 1,220 | 1,180 | 1,200 | +20 | +1.7% | 51,200 |
| 2006/03/13 | 1,220 | 1,225 | 1,175 | 1,180 | +25 | +2.2% | 42,800 |
| 2006/03/10 | 1,135 | 1,175 | 1,120 | 1,155 | +40 | +3.6% | 29,200 |
| 2006/03/09 | 1,100 | 1,140 | 1,095 | 1,115 | +35 | +3.2% | 18,200 |
| 2006/03/08 | 1,110 | 1,115 | 1,075 | 1,080 | +5 | +0.5% | 33,800 |
| 2006/03/07 | 1,140 | 1,150 | 1,075 | 1,075 | -80 | -6.9% | 16,000 |
| 2006/03/06 | 1,095 | 1,155 | 1,070 | 1,155 | +45 | +4.1% | 11,800 |
| 2006/03/03 | 1,125 | 1,150 | 1,100 | 1,110 | -15 | -1.3% | 15,800 |
| 2006/03/02 | 1,180 | 1,200 | 1,125 | 1,125 | -55 | -4.7% | 15,000 |
| 2006/03/01 | 1,180 | 1,205 | 1,150 | 1,180 | -60 | -4.8% | 18,200 |
| 2006/02/28 | 1,250 | 1,265 | 1,220 | 1,240 | -10 | -0.8% | 14,600 |
| 2006/02/27 | 1,325 | 1,325 | 1,250 | 1,250 | -35 | -2.7% | 41,400 |
| 2006/02/24 | 1,230 | 1,315 | 1,230 | 1,285 | +15 | +1.2% | 37,600 |
| 2006/02/23 | 1,150 | 1,290 | 1,150 | 1,270 | +130 | +11.4% | 64,800 |
| 2006/02/22 | 1,130 | 1,170 | 1,110 | 1,140 | +55 | +5.1% | 52,000 |
| 2006/02/21 | 935 | 1,085 | 925 | 1,085 | +150 | +16% | 59,600 |
| 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 |
4751～
4800
件表示中 / 6066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 | 55,600円 | -2.7% | +4.9% | 4.14% | 10.13倍 | 2.81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 |
| チームスピリト | 55,400円 | +13.1% | - | 0.00% | 41.53倍 | 6.72倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| トリプルアイス | 114,700円 | +28.1% | -93.6% | 0.00% | - | 4.79倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ＡＲアドバン | 275,000円 | +26.3% | +57.6% | 0.73% | 21.03倍 | 5.12倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ＦＩＧ | 29,400円 | +13.2% | +103.6% | 1.70% | 16.19倍 | 1.08倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
