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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,755 | 3,855 | 3,715 | 3,855 | +105 | +2.8% | 16,200 |
| 2023/01/23 | 3,630 | 3,750 | 3,630 | 3,750 | +140 | +3.9% | 15,800 |
| 2023/01/20 | 3,545 | 3,630 | 3,510 | 3,610 | +55 | +1.5% | 19,800 |
| 2023/01/19 | 3,720 | 3,720 | 3,555 | 3,555 | -170 | -4.6% | 22,900 |
| 2023/01/18 | 3,635 | 3,725 | 3,485 | 3,725 | +90 | +2.5% | 38,900 |
| 2023/01/17 | 3,660 | 3,685 | 3,620 | 3,635 | -30 | -0.8% | 24,400 |
| 2023/01/16 | 3,795 | 3,800 | 3,620 | 3,665 | -160 | -4.2% | 32,000 |
| 2023/01/13 | 3,880 | 3,905 | 3,825 | 3,825 | -90 | -2.3% | 10,600 |
| 2023/01/12 | 3,965 | 3,980 | 3,840 | 3,915 | -20 | -0.5% | 11,800 |
| 2023/01/11 | 3,930 | 3,955 | 3,880 | 3,935 | +55 | +1.4% | 6,100 |
| 2023/01/10 | 3,840 | 3,880 | 3,780 | 3,880 | +80 | +2.1% | 12,500 |
| 2023/01/06 | 3,845 | 3,945 | 3,730 | 3,800 | -45 | -1.2% | 21,200 |
| 2023/01/05 | 3,845 | 3,850 | 3,755 | 3,845 | +70 | +1.9% | 11,900 |
| 2023/01/04 | 3,925 | 3,965 | 3,775 | 3,775 | -165 | -4.2% | 24,000 |
| 2022/12/30 | 3,735 | 3,945 | 3,705 | 3,940 | +265 | +7.2% | 47,300 |
| 2022/12/29 | 3,595 | 3,750 | 3,530 | 3,675 | +80 | +2.2% | 36,200 |
| 2022/12/28 | 3,740 | 3,740 | 3,585 | 3,595 | -145 | -3.9% | 40,200 |
| 2022/12/27 | 3,670 | 3,775 | 3,670 | 3,740 | +105 | +2.9% | 20,700 |
| 2022/12/26 | 3,670 | 3,670 | 3,540 | 3,635 | +35 | +1% | 25,800 |
| 2022/12/23 | 3,740 | 3,740 | 3,590 | 3,600 | -175 | -4.6% | 30,800 |
| 2022/12/22 | 3,755 | 3,775 | 3,620 | 3,775 | ±0 | ±0% | 32,300 |
| 2022/12/21 | 3,835 | 3,900 | 3,750 | 3,775 | -85 | -2.2% | 34,100 |
| 2022/12/20 | 4,080 | 4,165 | 3,845 | 3,860 | -320 | -7.7% | 60,200 |
| 2022/12/19 | 4,230 | 4,285 | 4,155 | 4,180 | -120 | -2.8% | 38,400 |
| 2022/12/16 | 4,220 | 4,320 | 4,105 | 4,300 | +80 | +1.9% | 37,100 |
| 2022/12/15 | 4,185 | 4,295 | 4,130 | 4,220 | +35 | +0.8% | 27,800 |
| 2022/12/14 | 4,175 | 4,195 | 4,090 | 4,185 | +15 | +0.4% | 16,400 |
| 2022/12/13 | 4,105 | 4,180 | 4,090 | 4,170 | +65 | +1.6% | 31,500 |
| 2022/12/12 | 4,035 | 4,130 | 3,965 | 4,105 | +110 | +2.8% | 29,200 |
| 2022/12/09 | 4,025 | 4,065 | 3,930 | 3,995 | -10 | -0.2% | 25,200 |
| 2022/12/08 | 3,945 | 4,035 | 3,855 | 4,005 | +110 | +2.8% | 50,200 |
| 2022/12/07 | 3,700 | 3,910 | 3,700 | 3,895 | +205 | +5.6% | 37,900 |
| 2022/12/06 | 3,790 | 3,795 | 3,655 | 3,690 | -130 | -3.4% | 31,400 |
| 2022/12/05 | 3,880 | 3,930 | 3,765 | 3,820 | -120 | -3% | 39,300 |
| 2022/12/02 | 3,965 | 4,030 | 3,910 | 3,940 | -95 | -2.4% | 24,200 |
| 2022/12/01 | 3,870 | 4,065 | 3,865 | 4,035 | +280 | +7.5% | 82,300 |
| 2022/11/30 | 3,775 | 3,795 | 3,650 | 3,755 | -90 | -2.3% | 49,800 |
| 2022/11/29 | 3,690 | 3,860 | 3,630 | 3,845 | +155 | +4.2% | 52,900 |
| 2022/11/28 | 3,660 | 3,795 | 3,560 | 3,690 | +35 | +1% | 52,500 |
| 2022/11/25 | 3,370 | 3,670 | 3,340 | 3,655 | +260 | +7.7% | 111,400 |
| 2022/11/24 | 3,410 | 3,490 | 3,395 | 3,395 | -10 | -0.3% | 15,800 |
| 2022/11/22 | 3,445 | 3,460 | 3,360 | 3,405 | -90 | -2.6% | 36,000 |
| 2022/11/21 | 3,455 | 3,510 | 3,430 | 3,495 | +75 | +2.2% | 23,000 |
| 2022/11/18 | 3,375 | 3,435 | 3,300 | 3,420 | +85 | +2.5% | 38,200 |
| 2022/11/17 | 3,385 | 3,410 | 3,320 | 3,335 | -95 | -2.8% | 61,800 |
| 2022/11/16 | 3,555 | 3,620 | 3,360 | 3,430 | -120 | -3.4% | 78,100 |
| 2022/11/15 | 3,680 | 3,825 | 3,550 | 3,550 | -60 | -1.7% | 83,400 |
| 2022/11/14 | 3,545 | 3,640 | 3,530 | 3,610 | +120 | +3.4% | 56,300 |
| 2022/11/11 | 3,465 | 3,535 | 3,465 | 3,490 | +40 | +1.2% | 15,500 |
| 2022/11/10 | 3,500 | 3,500 | 3,450 | 3,450 | -60 | -1.7% | 4,400 |
451～
500
件表示中 / 889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 | 243,700円 | +6.6% | +1.2% | 1.52% | 18.64倍 | 3.57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 |
| グリッド | 282,900円 | +33.2% | +19.2% | 0.00% | 49.55倍 | 3.68倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ストリムメディ | 13,600円 | +6.0% | +22.5% | 0.00% | 27.30倍 | 2.39倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| クロスマーケＧ | 66,700円 | +14.6% | +51.7% | 2.10% | 7.07倍 | 1.80倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ＦＩＸＥＲ | 90,200円 | +2.2% | +47.7% | 0.00% | 53.09倍 | 2.27倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
市場注目の銘柄
チャート関連のコラム
