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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 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 |
| 2005/12/06 | 1,425 | 1,430 | 1,405 | 1,405 | -10 | -0.7% | 34,800 |
| 2005/12/05 | 1,425 | 1,445 | 1,410 | 1,415 | +5 | +0.4% | 50,600 |
| 2005/12/02 | 1,440 | 1,475 | 1,400 | 1,410 | -30 | -2.1% | 77,400 |
| 2005/12/01 | 1,410 | 1,445 | 1,375 | 1,440 | +30 | +2.1% | 65,000 |
| 2005/11/30 | 1,425 | 1,425 | 1,400 | 1,410 | -15 | -1.1% | 47,600 |
| 2005/11/29 | 1,435 | 1,435 | 1,410 | 1,425 | -10 | -0.7% | 38,000 |
| 2005/11/28 | 1,465 | 1,465 | 1,435 | 1,435 | -15 | -1% | 28,200 |
| 2005/11/25 | 1,450 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 38,000 |
| 2005/11/24 | 1,460 | 1,475 | 1,450 | 1,450 | -5 | -0.3% | 53,000 |
| 2005/11/22 | 1,485 | 1,485 | 1,455 | 1,455 | -20 | -1.4% | 35,800 |
| 2005/11/21 | 1,475 | 1,495 | 1,450 | 1,475 | ±0 | ±0% | 52,000 |
| 2005/11/18 | 1,500 | 1,500 | 1,470 | 1,475 | -30 | -2% | 49,200 |
| 2005/11/17 | 1,520 | 1,530 | 1,500 | 1,505 | -20 | -1.3% | 34,400 |
| 2005/11/16 | 1,550 | 1,550 | 1,500 | 1,525 | ±0 | ±0% | 48,400 |
| 2005/11/15 | 1,555 | 1,555 | 1,510 | 1,525 | -30 | -1.9% | 40,200 |
| 2005/11/14 | 1,560 | 1,565 | 1,540 | 1,555 | -30 | -1.9% | 56,200 |
| 2005/11/11 | 1,565 | 1,675 | 1,560 | 1,585 | +90 | +6% | 237,400 |
| 2005/11/10 | 1,520 | 1,535 | 1,460 | 1,495 | -5 | -0.3% | 54,600 |
| 2005/11/09 | 1,445 | 1,540 | 1,440 | 1,500 | +55 | +3.8% | 63,000 |
4801～
4850
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 | 55,800円 | +13.1% | - | 0.00% | 41.83倍 | 6.77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 | 114,400円 | +28.1% | -93.6% | 0.00% | - | 4.77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 | 273,300円 | +26.3% | +57.6% | 0.73% | 20.90倍 | 5.09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 | 29,300円 | +13.2% | +103.6% | 1.71% | 16.13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
