Ｆａｂｅｒ Ｃｏｍｐａｎｙ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,045 | 1,048 | 1,041 | 1,041 | -1 | -0.1% | 700 |
| 2025/08/20 | 1,040 | 1,045 | 1,035 | 1,042 | +9 | +0.9% | 8,200 |
| 2025/08/19 | 1,041 | 1,041 | 1,017 | 1,033 | +16 | +1.6% | 8,800 |
| 2025/08/18 | 1,020 | 1,023 | 1,000 | 1,017 | -2 | -0.2% | 5,400 |
| 2025/08/15 | 1,025 | 1,027 | 1,010 | 1,019 | -6 | -0.6% | 13,300 |
| 2025/08/14 | 1,047 | 1,055 | 1,024 | 1,025 | -36 | -3.4% | 27,600 |
| 2025/08/13 | 1,085 | 1,085 | 1,060 | 1,061 | -15 | -1.4% | 25,900 |
| 2025/08/12 | 1,080 | 1,083 | 1,076 | 1,076 | ±0 | ±0% | 6,600 |
| 2025/08/08 | 1,091 | 1,091 | 1,075 | 1,076 | -17 | -1.6% | 5,300 |
| 2025/08/07 | 1,095 | 1,095 | 1,093 | 1,093 | -2 | -0.2% | 2,500 |
| 2025/08/06 | 1,101 | 1,101 | 1,089 | 1,095 | +4 | +0.4% | 3,100 |
| 2025/08/05 | 1,094 | 1,100 | 1,091 | 1,091 | -3 | -0.3% | 3,200 |
| 2025/08/04 | 1,094 | 1,109 | 1,094 | 1,094 | +7 | +0.6% | 3,700 |
| 2025/08/01 | 1,091 | 1,091 | 1,087 | 1,087 | ±0 | ±0% | 1,000 |
| 2025/07/31 | 1,089 | 1,094 | 1,087 | 1,087 | -6 | -0.5% | 1,300 |
| 2025/07/30 | 1,089 | 1,093 | 1,085 | 1,093 | +3 | +0.3% | 2,000 |
| 2025/07/29 | 1,087 | 1,090 | 1,083 | 1,090 | +7 | +0.6% | 2,900 |
| 2025/07/28 | 1,080 | 1,089 | 1,071 | 1,083 | +2 | +0.2% | 3,700 |
| 2025/07/25 | 1,080 | 1,088 | 1,076 | 1,081 | +2 | +0.2% | 3,000 |
| 2025/07/24 | 1,084 | 1,084 | 1,070 | 1,079 | +6 | +0.6% | 5,700 |
| 2025/07/23 | 1,079 | 1,082 | 1,073 | 1,073 | -4 | -0.4% | 3,000 |
| 2025/07/22 | 1,080 | 1,085 | 1,077 | 1,077 | -7 | -0.6% | 1,800 |
| 2025/07/18 | 1,081 | 1,084 | 1,081 | 1,084 | +3 | +0.3% | 800 |
| 2025/07/17 | 1,077 | 1,081 | 1,077 | 1,081 | +1 | +0.1% | 400 |
| 2025/07/16 | 1,077 | 1,087 | 1,076 | 1,080 | +5 | +0.5% | 4,600 |
| 2025/07/15 | 1,080 | 1,087 | 1,075 | 1,075 | -15 | -1.4% | 4,500 |
| 2025/07/14 | 1,073 | 1,091 | 1,071 | 1,090 | +17 | +1.6% | 4,600 |
| 2025/07/11 | 1,074 | 1,074 | 1,055 | 1,073 | -1 | -0.1% | 3,500 |
| 2025/07/10 | 1,075 | 1,075 | 1,068 | 1,074 | +4 | +0.4% | 2,000 |
| 2025/07/09 | 1,078 | 1,078 | 1,070 | 1,070 | -8 | -0.7% | 1,200 |
| 2025/07/08 | 1,082 | 1,082 | 1,070 | 1,078 | +13 | +1.2% | 3,000 |
| 2025/07/07 | 1,079 | 1,079 | 1,065 | 1,065 | +3 | +0.3% | 2,700 |
| 2025/07/04 | 1,080 | 1,083 | 1,060 | 1,062 | -17 | -1.6% | 6,800 |
| 2025/07/03 | 1,080 | 1,083 | 1,076 | 1,079 | -4 | -0.4% | 3,700 |
| 2025/07/02 | 1,078 | 1,083 | 1,078 | 1,083 | +4 | +0.4% | 1,400 |
| 2025/07/01 | 1,071 | 1,085 | 1,071 | 1,079 | +8 | +0.7% | 1,600 |
| 2025/06/30 | 1,085 | 1,090 | 1,071 | 1,071 | -11 | -1% | 4,000 |
| 2025/06/27 | 1,071 | 1,084 | 1,070 | 1,082 | +15 | +1.4% | 2,800 |
| 2025/06/26 | 1,085 | 1,091 | 1,067 | 1,067 | -17 | -1.6% | 5,500 |
| 2025/06/25 | 1,081 | 1,090 | 1,072 | 1,084 | +2 | +0.2% | 3,500 |
| 2025/06/24 | 1,094 | 1,094 | 1,081 | 1,082 | +11 | +1% | 2,400 |
| 2025/06/23 | 1,077 | 1,090 | 1,042 | 1,071 | -8 | -0.7% | 4,800 |
| 2025/06/20 | 1,075 | 1,085 | 1,074 | 1,079 | +3 | +0.3% | 2,000 |
| 2025/06/19 | 1,097 | 1,098 | 1,076 | 1,076 | -17 | -1.6% | 7,500 |
| 2025/06/18 | 1,093 | 1,100 | 1,090 | 1,093 | ±0 | ±0% | 2,200 |
| 2025/06/17 | 1,095 | 1,110 | 1,090 | 1,093 | -5 | -0.5% | 3,700 |
| 2025/06/16 | 1,082 | 1,099 | 1,081 | 1,098 | +12 | +1.1% | 4,200 |
| 2025/06/13 | 1,092 | 1,106 | 1,086 | 1,086 | -6 | -0.5% | 4,600 |
| 2025/06/12 | 1,095 | 1,106 | 1,091 | 1,092 | -3 | -0.3% | 1,700 |
| 2025/06/11 | 1,095 | 1,106 | 1,087 | 1,095 | +11 | +1% | 4,100 |
1～
50
件表示中 / 259件
類似銘柄と比較する
現在ご覧いただいている「ファベル」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 |
|---|---|---|---|---|---|---|---|---|
| ファベル | 104,100円 | +10.2% | +21.3% | 2.88% | 11.10倍 | 1.26倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| シンカ | 100,000円 | +20.1% | +2.1% | 0.00% | 132.80倍 | 3.12倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| ポーターズ | 196,500円 | +16.7% | -9.6% | 0.00% | 15.85倍 | 2.30倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| エヌジェイＨＤ | 58,000円 | +8.8% | +319.4% | 0.00% | 27.91倍 | 1.90倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| プロディライ | 184,600円 | +8.1% | +5.9% | 0.00% | 24.42倍 | 3.61倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
市場注目の銘柄
チャート関連のコラム
