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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 1,883 | 1,923 | 1,760 | 1,843 | -120 | -6.1% | 105,600 |
| 2024/02/13 | 1,979 | 1,979 | 1,931 | 1,963 | +8 | +0.4% | 5,200 |
| 2024/02/09 | 1,952 | 1,964 | 1,940 | 1,955 | +3 | +0.2% | 2,300 |
| 2024/02/08 | 1,971 | 1,972 | 1,941 | 1,952 | -19 | -1% | 5,700 |
| 2024/02/07 | 1,973 | 1,977 | 1,951 | 1,971 | ±0 | ±0% | 1,500 |
| 2024/02/06 | 1,993 | 1,993 | 1,946 | 1,971 | -4 | -0.2% | 4,600 |
| 2024/02/05 | 1,960 | 1,983 | 1,949 | 1,975 | +16 | +0.8% | 4,200 |
| 2024/02/02 | 1,951 | 1,964 | 1,950 | 1,959 | -16 | -0.8% | 2,300 |
| 2024/02/01 | 1,983 | 1,983 | 1,934 | 1,975 | -8 | -0.4% | 5,500 |
| 2024/01/31 | 1,957 | 1,983 | 1,939 | 1,983 | +26 | +1.3% | 3,400 |
| 2024/01/30 | 1,992 | 1,997 | 1,957 | 1,957 | -27 | -1.4% | 1,900 |
| 2024/01/29 | 1,996 | 2,010 | 1,980 | 1,984 | +5 | +0.3% | 3,200 |
| 2024/01/26 | 2,018 | 2,018 | 1,951 | 1,979 | -11 | -0.6% | 4,300 |
| 2024/01/25 | 1,983 | 2,014 | 1,942 | 1,990 | +47 | +2.4% | 7,100 |
| 2024/01/24 | 1,957 | 1,984 | 1,923 | 1,943 | +12 | +0.6% | 10,900 |
| 2024/01/23 | 1,941 | 1,975 | 1,911 | 1,931 | -4 | -0.2% | 12,300 |
| 2024/01/22 | 1,893 | 1,936 | 1,878 | 1,935 | +71 | +3.8% | 9,000 |
| 2024/01/19 | 1,841 | 1,884 | 1,841 | 1,864 | +27 | +1.5% | 6,400 |
| 2024/01/18 | 1,826 | 1,857 | 1,826 | 1,837 | +5 | +0.3% | 4,500 |
| 2024/01/17 | 1,848 | 1,858 | 1,825 | 1,832 | -26 | -1.4% | 6,500 |
| 2024/01/16 | 1,863 | 1,899 | 1,836 | 1,858 | -15 | -0.8% | 8,800 |
| 2024/01/15 | 1,881 | 1,912 | 1,863 | 1,873 | -12 | -0.6% | 4,800 |
| 2024/01/12 | 1,895 | 1,900 | 1,857 | 1,885 | +4 | +0.2% | 8,200 |
| 2024/01/11 | 1,910 | 1,910 | 1,872 | 1,881 | -37 | -1.9% | 10,600 |
| 2024/01/10 | 1,938 | 1,942 | 1,900 | 1,918 | -6 | -0.3% | 4,000 |
| 2024/01/09 | 1,825 | 1,947 | 1,825 | 1,924 | +99 | +5.4% | 16,500 |
| 2024/01/05 | 1,825 | 1,830 | 1,820 | 1,825 | ±0 | ±0% | 4,600 |
| 2024/01/04 | 1,836 | 1,839 | 1,816 | 1,825 | -11 | -0.6% | 1,600 |
| 2023/12/29 | 1,805 | 1,841 | 1,800 | 1,836 | +31 | +1.7% | 50,100 |
| 2023/12/28 | 1,800 | 1,833 | 1,800 | 1,805 | -12 | -0.7% | 4,500 |
| 2023/12/27 | 1,790 | 1,837 | 1,775 | 1,817 | +41 | +2.3% | 18,900 |
| 2023/12/26 | 1,805 | 1,810 | 1,766 | 1,776 | -26 | -1.4% | 10,100 |
| 2023/12/25 | 1,823 | 1,823 | 1,802 | 1,802 | -12 | -0.7% | 4,800 |
| 2023/12/22 | 1,832 | 1,835 | 1,799 | 1,814 | -9 | -0.5% | 9,100 |
| 2023/12/21 | 1,795 | 1,823 | 1,791 | 1,823 | +6 | +0.3% | 4,400 |
| 2023/12/20 | 1,834 | 1,839 | 1,803 | 1,817 | -17 | -0.9% | 4,800 |
| 2023/12/19 | 1,833 | 1,875 | 1,829 | 1,834 | -3 | -0.2% | 9,500 |
| 2023/12/18 | 1,819 | 1,837 | 1,802 | 1,837 | +19 | +1% | 6,500 |
| 2023/12/15 | 1,840 | 1,842 | 1,807 | 1,818 | -22 | -1.2% | 12,300 |
| 2023/12/14 | 1,840 | 1,850 | 1,805 | 1,840 | +40 | +2.2% | 24,100 |
| 2023/12/13 | 1,826 | 1,838 | 1,778 | 1,800 | -66 | -3.5% | 12,400 |
51～
100
件表示中 / 758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 | 171,800円 | +6.6% | -15.6% | 2.10% | 14.37倍 | 2.77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 |
| ＢＳＮメディア | - | -1.2% | -6.7% | - | - | - |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| パピレス | 91,100円 | +2.8% | +43.6% | 1.10% | 20.70倍 | 0.88倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| サスメド | 55,700円 | -34.7% | - | 0.00% | - | 1.93倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| リックソフト | 203,000円 | +22.1% | +20.7% | 0.00% | 15.74倍 | 3.34倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
市場注目の銘柄
チャート関連のコラム
