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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 4,400 | 4,550 | 4,130 | 4,145 | -170 | -3.9% | 137,200 |
| 2021/06/29 | 4,355 | 4,430 | 4,095 | 4,315 | -4,365 | -50.3% | 111,700 |
| 2021/06/28 | 8,830 | 8,960 | 8,550 | 8,680 | -120 | -1.4% | 47,700 |
| 2021/06/25 | 8,900 | 9,040 | 8,540 | 8,800 | -10 | -0.1% | 54,400 |
| 2021/06/24 | 9,300 | 9,420 | 8,700 | 8,810 | -530 | -5.7% | 115,000 |
| 2021/06/23 | 9,100 | 9,400 | 8,760 | 9,340 | +350 | +3.9% | 134,300 |
| 2021/06/22 | 8,470 | 9,170 | 8,360 | 8,990 | +640 | +7.7% | 193,500 |
| 2021/06/21 | 8,010 | 8,400 | 7,970 | 8,350 | +90 | +1.1% | 63,900 |
| 2021/06/18 | 8,220 | 8,400 | 8,100 | 8,260 | +190 | +2.4% | 77,400 |
| 2021/06/17 | 8,230 | 8,480 | 7,940 | 8,070 | -310 | -3.7% | 103,000 |
| 2021/06/16 | 7,900 | 8,400 | 7,680 | 8,380 | +370 | +4.6% | 129,900 |
| 2021/06/15 | 8,600 | 8,600 | 7,920 | 8,010 | -580 | -6.8% | 139,700 |
| 2021/06/14 | 8,600 | 8,670 | 8,280 | 8,590 | +110 | +1.3% | 138,000 |
| 2021/06/11 | 8,050 | 8,490 | 8,050 | 8,480 | +530 | +6.7% | 145,800 |
| 2021/06/10 | 7,680 | 8,130 | 7,540 | 7,950 | +280 | +3.7% | 92,600 |
| 2021/06/09 | 7,880 | 7,980 | 7,650 | 7,670 | -240 | -3% | 55,500 |
| 2021/06/08 | 7,790 | 8,090 | 7,680 | 7,910 | +260 | +3.4% | 130,200 |
| 2021/06/07 | 7,200 | 7,670 | 7,200 | 7,650 | +570 | +8.1% | 76,400 |
| 2021/06/04 | 7,380 | 7,470 | 7,080 | 7,080 | -190 | -2.6% | 95,000 |
| 2021/06/03 | 7,340 | 7,680 | 7,260 | 7,270 | -160 | -2.2% | 92,400 |
| 2021/06/02 | 7,650 | 7,700 | 7,340 | 7,430 | -370 | -4.7% | 137,300 |
| 2021/06/01 | 7,860 | 8,170 | 7,680 | 7,800 | +170 | +2.2% | 206,200 |
| 2021/05/31 | 8,050 | 8,180 | 7,520 | 7,630 | -410 | -5.1% | 169,700 |
| 2021/05/28 | 8,360 | 8,410 | 8,020 | 8,040 | -280 | -3.4% | 231,800 |
| 2021/05/27 | 7,960 | 8,590 | 7,760 | 8,320 | +260 | +3.2% | 741,000 |
| 2021/05/26 | 7,700 | 8,170 | 7,430 | 8,060 | +640 | +8.6% | 600,200 |
| 2021/05/25 | 7,570 | 7,830 | 7,110 | 7,420 | -20 | -0.3% | 741,100 |
| 2021/05/24 | 6,850 | 7,530 | 6,790 | 7,440 | +750 | +11.2% | 635,300 |
| 2021/05/21 | 6,770 | 6,850 | 6,570 | 6,690 | -80 | -1.2% | 97,400 |
| 2021/05/20 | 6,310 | 6,780 | 6,250 | 6,770 | +370 | +5.8% | 117,200 |
| 2021/05/19 | 6,120 | 6,580 | 5,910 | 6,400 | +250 | +4.1% | 275,700 |
| 2021/05/18 | 6,840 | 6,910 | 6,100 | 6,150 | -190 | -3% | 599,700 |
| 2021/05/17 | 6,340 | 6,340 | 6,340 | 6,340 | +1,000 | +18.7% | 6,300 |
| 2021/05/14 | 5,420 | 5,490 | 5,310 | 5,340 | +50 | +0.9% | 60,200 |
| 2021/05/13 | 5,320 | 5,500 | 4,890 | 5,290 | -310 | -5.5% | 128,900 |
| 2021/05/12 | 6,130 | 6,190 | 5,140 | 5,600 | -530 | -8.6% | 237,600 |
| 2021/05/11 | 6,220 | 6,280 | 6,070 | 6,130 | -190 | -3% | 49,400 |
| 2021/05/10 | 6,470 | 6,480 | 6,310 | 6,320 | -150 | -2.3% | 36,300 |
| 2021/05/07 | 6,430 | 6,580 | 6,430 | 6,470 | -10 | -0.2% | 28,300 |
| 2021/05/06 | 6,620 | 6,630 | 6,420 | 6,480 | -140 | -2.1% | 27,300 |
| 2021/04/30 | 6,680 | 6,770 | 6,480 | 6,620 | -70 | -1% | 54,000 |
| 2021/04/28 | 6,660 | 6,730 | 6,360 | 6,690 | +10 | +0.1% | 78,600 |
| 2021/04/27 | 6,550 | 6,700 | 6,410 | 6,680 | +150 | +2.3% | 73,400 |
| 2021/04/26 | 6,260 | 6,550 | 6,180 | 6,530 | +170 | +2.7% | 76,800 |
| 2021/04/23 | 6,180 | 6,380 | 6,010 | 6,360 | +80 | +1.3% | 149,200 |
| 2021/04/22 | 6,550 | 6,610 | 6,190 | 6,280 | -220 | -3.4% | 97,800 |
| 2021/04/21 | 6,600 | 6,720 | 6,450 | 6,500 | -200 | -3% | 90,300 |
| 2021/04/20 | 6,740 | 6,830 | 6,670 | 6,700 | ±0 | ±0% | 77,000 |
| 2021/04/19 | 6,760 | 6,810 | 6,650 | 6,700 | -50 | -0.7% | 64,400 |
| 2021/04/16 | 6,950 | 7,050 | 6,700 | 6,750 | -100 | -1.5% | 137,000 |
701～
750
件表示中 / 757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 | 174,000円 | +6.6% | -15.6% | 2.07% | 14.55倍 | 2.81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 |
| クレオ | 112,600円 | +4.5% | +4.1% | 4.53% | 11.33倍 | 1.23倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| クルーズ | 74,600円 | +1.6% | +81.5% | 0.00% | 7.21倍 | 0.68倍 |
|
アパレルＥＣ「ＳＨＯＰＬＩＳＴ」軸にネットサービス展開。ブロックチェーンゲームにも注力 |
| ココナラ | 39,600円 | +25.0% | - | 0.00% | 9900.00倍 | 4.51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 |
| ＰＣＩＨＤ | 93,500円 | -7.7% | -12.6% | 4.81% | 10.52倍 | 1.07倍 |
|
自動車、家電などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体の開発も手がける |
市場注目の銘柄
チャート関連のコラム
