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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,055 | 3,100 | 3,035 | 3,055 | -90 | -2.9% | 25,900 |
| 2023/03/10 | 3,185 | 3,210 | 3,125 | 3,145 | -100 | -3.1% | 23,100 |
| 2023/03/09 | 3,210 | 3,250 | 3,195 | 3,245 | +35 | +1.1% | 13,600 |
| 2023/03/08 | 3,290 | 3,290 | 3,195 | 3,210 | -85 | -2.6% | 26,700 |
| 2023/03/07 | 3,265 | 3,305 | 3,235 | 3,295 | +65 | +2% | 8,200 |
| 2023/03/06 | 3,285 | 3,310 | 3,230 | 3,230 | -25 | -0.8% | 10,200 |
| 2023/03/03 | 3,255 | 3,290 | 3,245 | 3,255 | +10 | +0.3% | 13,700 |
| 2023/03/02 | 3,270 | 3,305 | 3,245 | 3,245 | ±0 | ±0% | 16,400 |
| 2023/03/01 | 3,175 | 3,270 | 3,165 | 3,245 | +75 | +2.4% | 25,200 |
| 2023/02/28 | 3,240 | 3,265 | 3,170 | 3,170 | -60 | -1.9% | 25,800 |
| 2023/02/27 | 3,270 | 3,295 | 3,215 | 3,230 | -25 | -0.8% | 24,800 |
| 2023/02/24 | 3,215 | 3,315 | 3,205 | 3,255 | +85 | +2.7% | 32,000 |
| 2023/02/22 | 3,155 | 3,255 | 3,140 | 3,170 | -30 | -0.9% | 35,700 |
| 2023/02/21 | 3,275 | 3,310 | 3,200 | 3,200 | -50 | -1.5% | 29,500 |
| 2023/02/20 | 3,115 | 3,255 | 3,045 | 3,250 | +135 | +4.3% | 46,900 |
| 2023/02/17 | 3,090 | 3,120 | 3,020 | 3,115 | -5 | -0.2% | 44,500 |
| 2023/02/16 | 3,220 | 3,240 | 3,060 | 3,120 | -30 | -1% | 65,900 |
| 2023/02/15 | 3,310 | 3,310 | 3,140 | 3,150 | -405 | -11.4% | 108,900 |
| 2023/02/14 | 3,590 | 3,595 | 3,505 | 3,555 | -30 | -0.8% | 28,400 |
| 2023/02/13 | 3,630 | 3,630 | 3,540 | 3,585 | -110 | -3% | 22,300 |
| 2023/02/10 | 3,770 | 3,770 | 3,665 | 3,695 | -75 | -2% | 14,700 |
| 2023/02/09 | 3,830 | 3,830 | 3,725 | 3,770 | -65 | -1.7% | 11,900 |
| 2023/02/08 | 3,750 | 3,850 | 3,740 | 3,835 | +105 | +2.8% | 21,200 |
| 2023/02/07 | 3,640 | 3,755 | 3,630 | 3,730 | +115 | +3.2% | 12,900 |
| 2023/02/06 | 3,685 | 3,685 | 3,615 | 3,615 | -70 | -1.9% | 7,500 |
| 2023/02/03 | 3,680 | 3,685 | 3,635 | 3,685 | +45 | +1.2% | 9,800 |
| 2023/02/02 | 3,595 | 3,655 | 3,570 | 3,640 | +80 | +2.2% | 13,500 |
| 2023/02/01 | 3,565 | 3,605 | 3,560 | 3,560 | ±0 | ±0% | 7,600 |
| 2023/01/31 | 3,590 | 3,595 | 3,530 | 3,560 | -30 | -0.8% | 17,100 |
| 2023/01/30 | 3,710 | 3,725 | 3,590 | 3,590 | -50 | -1.4% | 16,600 |
| 2023/01/27 | 3,640 | 3,750 | 3,630 | 3,640 | +20 | +0.6% | 28,200 |
| 2023/01/26 | 3,740 | 3,740 | 3,600 | 3,620 | -115 | -3.1% | 25,500 |
| 2023/01/25 | 3,835 | 3,850 | 3,725 | 3,735 | -120 | -3.1% | 17,800 |
| 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 |
601～
650
件表示中 / 1072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 | 230,000円 | +5.9% | -11.3% | 1.65% | 21.36倍 | 3.41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 |
| テクノロジー | 74,800円 | +43.4% | +48.8% | 0.00% | 22.93倍 | 10.09倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| ｊｉｇ．ｊｐ | 29,600円 | +10.2% | +3.1% | 0.99% | 10.24倍 | 3.05倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| ＡＩｉｎｓｉｄｅ | 314,500円 | +14.8% | -5.9% | 0.00% | 49.35倍 | 2.75倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| フォーサイド | 28,600円 | +64.0% | +674.5% | 0.00% | 41.03倍 | 4.45倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
市場注目の銘柄
チャート関連のコラム
