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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/08 | 1,465 | 1,475 | 1,440 | 1,445 | -30 | -2% | 45,400 |
| 2005/11/07 | 1,430 | 1,490 | 1,430 | 1,475 | +10 | +0.7% | 53,000 |
| 2005/11/04 | 1,480 | 1,485 | 1,445 | 1,465 | -25 | -1.7% | 33,800 |
| 2005/11/02 | 1,515 | 1,520 | 1,465 | 1,490 | -15 | -1% | 47,600 |
| 2005/11/01 | 1,505 | 1,525 | 1,490 | 1,505 | -5 | -0.3% | 15,600 |
| 2005/10/31 | 1,550 | 1,550 | 1,495 | 1,510 | -50 | -3.2% | 59,600 |
| 2005/10/28 | 1,525 | 1,575 | 1,505 | 1,560 | +50 | +3.3% | 65,400 |
| 2005/10/27 | 1,560 | 1,560 | 1,505 | 1,510 | -50 | -3.2% | 55,800 |
| 2005/10/26 | 1,575 | 1,595 | 1,550 | 1,560 | -20 | -1.3% | 54,200 |
| 2005/10/25 | 1,530 | 1,580 | 1,515 | 1,580 | ±0 | ±0% | 74,800 |
| 2005/10/24 | 1,700 | 1,700 | 1,580 | 1,580 | -95 | -5.7% | 64,200 |
| 2005/10/21 | 1,760 | 1,810 | 1,650 | 1,675 | +60 | +3.7% | 274,200 |
| 2005/10/20 | 1,540 | 1,615 | 1,525 | 1,615 | +200 | +14.1% | 72,200 |
| 2005/10/19 | 1,415 | 1,430 | 1,395 | 1,415 | -15 | -1% | 35,400 |
| 2005/10/18 | 1,475 | 1,480 | 1,425 | 1,430 | -50 | -3.4% | 51,800 |
| 2005/10/17 | 1,510 | 1,520 | 1,465 | 1,480 | -70 | -4.5% | 60,600 |
| 2005/10/14 | 1,545 | 1,580 | 1,505 | 1,550 | +60 | +4% | 60,200 |
| 2005/10/13 | 1,525 | 1,545 | 1,485 | 1,490 | -80 | -5.1% | 92,600 |
| 2005/10/12 | 1,600 | 1,610 | 1,555 | 1,570 | -45 | -2.8% | 58,600 |
| 2005/10/11 | 1,635 | 1,635 | 1,595 | 1,615 | -20 | -1.2% | 21,600 |
| 2005/10/07 | 1,660 | 1,680 | 1,635 | 1,635 | -25 | -1.5% | 11,600 |
| 2005/10/06 | 1,640 | 1,715 | 1,630 | 1,660 | ±0 | ±0% | 17,600 |
| 2005/10/05 | 1,695 | 1,735 | 1,645 | 1,660 | -85 | -4.9% | 42,200 |
| 2005/10/04 | 1,785 | 1,800 | 1,735 | 1,745 | -60 | -3.3% | 55,200 |
| 2005/10/03 | 1,675 | 1,825 | 1,675 | 1,805 | +130 | +7.8% | 84,600 |
| 2005/09/30 | 1,605 | 1,675 | 1,595 | 1,675 | +80 | +5% | 37,400 |
| 2005/09/29 | 1,700 | 1,700 | 1,580 | 1,595 | -95 | -5.6% | 58,600 |
| 2005/09/28 | 1,650 | 1,790 | 1,600 | 1,690 | -45 | -2.6% | 70,800 |
| 2005/09/27 | 1,805 | 1,810 | 1,735 | 1,735 | -150 | -8% | 65,200 |
| 2005/09/26 | 1,935 | 1,940 | 1,870 | 1,885 | -50 | -2.6% | 23,400 |
| 2005/09/22 | 1,930 | 1,950 | 1,925 | 1,935 | ±0 | ±0% | 18,800 |
| 2005/09/21 | 1,990 | 1,990 | 1,930 | 1,935 | -55 | -2.8% | 22,600 |
| 2005/09/20 | 1,990 | 2,005 | 1,925 | 1,990 | -20 | -1% | 46,200 |
4801～
4850
件表示中 / 6033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 | 51,200円 | -2.7% | +4.9% | 4.49% | 9.32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 |
| セキュア | 155,500円 | +12.1% | +29.7% | 0.00% | 29.60倍 | 6.79倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| ＲＯＸＸ | 118,500円 | +50.6% | - | 0.00% | - | 84.52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 |
| キーウェア | 92,000円 | +6.6% | -6.0% | 3.70% | 9.60倍 | 1.01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 |
| ＧＭＯペパ | 152,300円 | +2.4% | -8.2% | 4.40% | 14.76倍 | 3.31倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム
