ファブリカホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,694 | 1,694 | 1,672 | 1,675 | -19 | -1.1% | 34,100 |
| 2024/04/25 | 1,694 | 1,694 | 1,694 | 1,694 | -1 | -0.1% | 500 |
| 2024/04/24 | 1,672 | 1,695 | 1,672 | 1,695 | +15 | +0.9% | 3,900 |
| 2024/04/23 | 1,686 | 1,697 | 1,680 | 1,680 | -11 | -0.7% | 34,800 |
| 2024/04/22 | 1,683 | 1,710 | 1,683 | 1,691 | +8 | +0.5% | 900 |
| 2024/04/19 | 1,698 | 1,705 | 1,683 | 1,683 | -24 | -1.4% | 1,400 |
| 2024/04/18 | 1,707 | 1,725 | 1,700 | 1,707 | -13 | -0.8% | 1,700 |
| 2024/04/17 | 1,707 | 1,740 | 1,707 | 1,720 | ±0 | ±0% | 50,300 |
| 2024/04/16 | 1,761 | 1,761 | 1,705 | 1,720 | -67 | -3.7% | 9,100 |
| 2024/04/15 | 1,771 | 1,787 | 1,752 | 1,787 | -3 | -0.2% | 59,100 |
| 2024/04/12 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 300 |
| 2024/04/11 | 1,781 | 1,790 | 1,781 | 1,790 | +8 | +0.4% | 800 |
| 2024/04/10 | 1,797 | 1,802 | 1,782 | 1,782 | -16 | -0.9% | 600 |
| 2024/04/09 | 1,800 | 1,800 | 1,796 | 1,798 | -2 | -0.1% | 8,500 |
| 2024/04/08 | 1,813 | 1,813 | 1,799 | 1,800 | -13 | -0.7% | 1,700 |
| 2024/04/05 | 1,789 | 1,813 | 1,789 | 1,813 | +13 | +0.7% | 300 |
| 2024/04/04 | 1,804 | 1,804 | 1,800 | 1,800 | -22 | -1.2% | 600 |
| 2024/04/03 | 1,802 | 1,822 | 1,802 | 1,822 | -5 | -0.3% | 1,200 |
| 2024/04/02 | 1,807 | 1,827 | 1,801 | 1,827 | +21 | +1.2% | 2,500 |
| 2024/04/01 | 1,806 | 1,817 | 1,806 | 1,806 | ±0 | ±0% | 700 |
| 2024/03/29 | 1,814 | 1,822 | 1,806 | 1,806 | -8 | -0.4% | 900 |
| 2024/03/28 | 1,813 | 1,850 | 1,803 | 1,814 | -75 | -4% | 2,800 |
| 2024/03/27 | 1,844 | 1,889 | 1,804 | 1,889 | +74 | +4.1% | 6,800 |
| 2024/03/26 | 1,828 | 1,828 | 1,815 | 1,815 | -13 | -0.7% | 800 |
| 2024/03/25 | 1,819 | 1,850 | 1,800 | 1,828 | +26 | +1.4% | 6,800 |
| 2024/03/22 | 1,811 | 1,815 | 1,795 | 1,802 | -4 | -0.2% | 4,600 |
| 2024/03/21 | 1,876 | 1,877 | 1,795 | 1,806 | -70 | -3.7% | 18,500 |
| 2024/03/19 | 1,855 | 1,886 | 1,855 | 1,876 | -8 | -0.4% | 4,500 |
| 2024/03/18 | 1,886 | 1,887 | 1,858 | 1,884 | -3 | -0.2% | 2,200 |
| 2024/03/15 | 1,900 | 1,918 | 1,865 | 1,887 | -15 | -0.8% | 7,400 |
| 2024/03/14 | 1,830 | 1,921 | 1,830 | 1,902 | +162 | +9.3% | 41,700 |
| 2024/03/13 | 1,767 | 1,767 | 1,740 | 1,740 | -19 | -1.1% | 4,000 |
| 2024/03/12 | 1,754 | 1,762 | 1,754 | 1,759 | +3 | +0.2% | 2,700 |
| 2024/03/11 | 1,751 | 1,765 | 1,751 | 1,756 | -8 | -0.5% | 1,800 |
| 2024/03/08 | 1,759 | 1,772 | 1,750 | 1,764 | +2 | +0.1% | 4,900 |
| 2024/03/07 | 1,789 | 1,789 | 1,750 | 1,762 | -18 | -1% | 9,600 |
| 2024/03/06 | 1,775 | 1,790 | 1,775 | 1,780 | -5 | -0.3% | 2,500 |
| 2024/03/05 | 1,769 | 1,785 | 1,724 | 1,785 | +28 | +1.6% | 8,800 |
| 2024/03/04 | 1,800 | 1,838 | 1,730 | 1,757 | -59 | -3.2% | 13,900 |
| 2024/03/01 | 1,818 | 1,836 | 1,805 | 1,816 | -2 | -0.1% | 5,000 |
| 2024/02/29 | 1,826 | 1,826 | 1,804 | 1,818 | -21 | -1.1% | 8,000 |
| 2024/02/28 | 1,821 | 1,853 | 1,819 | 1,839 | +10 | +0.5% | 10,100 |
| 2024/02/27 | 1,807 | 1,835 | 1,789 | 1,829 | +10 | +0.5% | 7,800 |
| 2024/02/26 | 1,848 | 1,848 | 1,808 | 1,819 | -6 | -0.3% | 13,400 |
| 2024/02/22 | 1,804 | 1,850 | 1,770 | 1,825 | +35 | +2% | 18,100 |
| 2024/02/21 | 1,800 | 1,808 | 1,752 | 1,790 | -8 | -0.4% | 8,100 |
| 2024/02/20 | 1,770 | 1,834 | 1,769 | 1,798 | +29 | +1.6% | 23,900 |
| 2024/02/19 | 1,757 | 1,777 | 1,750 | 1,769 | +4 | +0.2% | 7,000 |
| 2024/02/16 | 1,731 | 1,799 | 1,731 | 1,765 | -20 | -1.1% | 16,000 |
| 2024/02/15 | 1,843 | 1,843 | 1,749 | 1,785 | -58 | -3.1% | 87,400 |
1～
50
件表示中 / 749件
類似銘柄と比較する
現在ご覧いただいている「ファブリカＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ファブリカＨＤ | 167,500円 | +6.6% | -15.6% | 2.15% | 14.01倍 | 2.71倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ココナラ | 38,400円 | +25.0% | - | 0.00% | 9600.00倍 | 4.38倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| 応用技術 | 160,000円 | +5.1% | -13.2% | 1.88% | 14.55倍 | 1.84倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| アイサンテクノロ | 161,900円 | +27.7% | +48.5% | 1.24% | 26.55倍 | 1.49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 |
| ＤＭＰ | 284,500円 | +30.1% | +999.9% | 0.00% | 30.85倍 | 2.76倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
市場注目の銘柄
チャート関連のコラム
