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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,846 | 1,846 | 1,815 | 1,828 | -11 | -0.6% | 1,700 |
| 2024/10/24 | 1,840 | 1,840 | 1,802 | 1,839 | -1 | -0.1% | 1,900 |
| 2024/10/23 | 1,840 | 1,840 | 1,839 | 1,840 | - | - | 400 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 1,835 | 1,845 | 1,805 | 1,844 | -11 | -0.6% | 1,100 |
| 2024/10/18 | 1,858 | 1,858 | 1,853 | 1,855 | - | - | 500 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,858 | 1,859 | 1,858 | 1,858 | +10 | +0.5% | 1,000 |
| 2024/10/15 | 1,848 | 1,849 | 1,845 | 1,848 | -1 | -0.1% | 1,400 |
| 2024/10/11 | 1,852 | 1,852 | 1,849 | 1,849 | -3 | -0.2% | 600 |
| 2024/10/10 | 1,863 | 1,863 | 1,852 | 1,852 | -13 | -0.7% | 300 |
| 2024/10/09 | 1,832 | 1,870 | 1,832 | 1,865 | +38 | +2.1% | 700 |
| 2024/10/08 | 1,845 | 1,845 | 1,818 | 1,827 | -45 | -2.4% | 400 |
| 2024/10/07 | 1,871 | 1,872 | 1,871 | 1,872 | +6 | +0.3% | 1,200 |
| 2024/10/04 | 1,866 | 1,866 | 1,866 | 1,866 | ±0 | ±0% | 200 |
| 2024/10/03 | 1,889 | 1,900 | 1,866 | 1,866 | +14 | +0.8% | 1,800 |
| 2024/10/02 | 1,880 | 1,899 | 1,848 | 1,852 | -28 | -1.5% | 11,600 |
| 2024/10/01 | 1,900 | 1,900 | 1,876 | 1,880 | +5 | +0.3% | 600 |
| 2024/09/30 | 1,877 | 1,877 | 1,875 | 1,875 | -35 | -1.8% | 300 |
| 2024/09/27 | 1,910 | 1,911 | 1,909 | 1,910 | ±0 | ±0% | 500 |
| 2024/09/26 | 1,901 | 1,941 | 1,901 | 1,910 | -23 | -1.2% | 900 |
| 2024/09/25 | 2,013 | 2,013 | 1,901 | 1,933 | -80 | -4% | 1,700 |
| 2024/09/24 | 2,028 | 2,028 | 1,986 | 2,013 | -7 | -0.3% | 2,900 |
| 2024/09/20 | 2,051 | 2,060 | 1,990 | 2,020 | -10 | -0.5% | 3,800 |
| 2024/09/19 | 2,050 | 2,050 | 2,030 | 2,030 | +29 | +1.4% | 8,100 |
| 2024/09/18 | 2,055 | 2,070 | 2,000 | 2,001 | -19 | -0.9% | 14,200 |
| 2024/09/17 | 1,976 | 2,020 | 1,972 | 2,020 | +190 | +10.4% | 13,900 |
| 2024/09/13 | 1,800 | 1,830 | 1,800 | 1,830 | -1 | -0.1% | 700 |
| 2024/09/12 | 1,795 | 1,831 | 1,795 | 1,831 | +38 | +2.1% | 500 |
| 2024/09/11 | 1,825 | 1,840 | 1,793 | 1,793 | -32 | -1.8% | 2,000 |
| 2024/09/10 | 1,820 | 1,844 | 1,818 | 1,825 | +15 | +0.8% | 1,900 |
| 2024/09/09 | 1,820 | 1,836 | 1,810 | 1,810 | -15 | -0.8% | 2,800 |
| 2024/09/06 | 1,840 | 1,841 | 1,825 | 1,825 | -15 | -0.8% | 4,700 |
| 2024/09/05 | 1,792 | 1,850 | 1,785 | 1,840 | - | - | 5,600 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 1,792 | 1,792 | 1,792 | 1,792 | ±0 | ±0% | 300 |
| 2024/09/02 | 1,790 | 1,792 | 1,790 | 1,792 | +2 | +0.1% | 1,200 |
| 2024/08/30 | 1,820 | 1,820 | 1,785 | 1,790 | -10 | -0.6% | 1,800 |
| 2024/08/29 | 1,792 | 1,810 | 1,792 | 1,800 | +29 | +1.6% | 700 |
| 2024/08/28 | 1,890 | 1,890 | 1,771 | 1,771 | -90 | -4.8% | 1,400 |
| 2024/08/27 | 1,863 | 1,863 | 1,830 | 1,861 | -2 | -0.1% | 500 |
| 2024/08/26 | 1,845 | 1,863 | 1,842 | 1,863 | +18 | +1% | 1,300 |
| 2024/08/23 | 1,835 | 1,857 | 1,830 | 1,845 | +1 | +0.1% | 3,800 |
| 2024/08/22 | 1,807 | 1,844 | 1,807 | 1,844 | +39 | +2.2% | 1,000 |
| 2024/08/21 | 1,822 | 1,831 | 1,805 | 1,805 | -16 | -0.9% | 2,100 |
| 2024/08/20 | 1,820 | 1,821 | 1,820 | 1,821 | +36 | +2% | 700 |
| 2024/08/19 | 1,796 | 1,797 | 1,780 | 1,785 | -11 | -0.6% | 3,700 |
| 2024/08/16 | 1,780 | 1,796 | 1,780 | 1,796 | +16 | +0.9% | 400 |
| 2024/08/15 | 1,765 | 1,780 | 1,765 | 1,780 | +38 | +2.2% | 400 |
| 2024/08/14 | 1,697 | 1,742 | 1,697 | 1,742 | +5 | +0.3% | 700 |
201～
250
件表示中 / 1071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 | 231,200円 | +5.9% | -11.3% | 1.64% | 21.47倍 | 3.43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 |
| トレードワクス | 325,000円 | +13.3% | - | 0.62% | 126.76倍 | 7.56倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| フォーサイド | 29,000円 | +64.0% | +674.5% | 0.00% | 41.61倍 | 4.51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 |
| ＣＥＨＤ | 74,100円 | +4.4% | +21.3% | 2.97% | 7.96倍 | 1.79倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| エニグモ | 29,600円 | +13.3% | -22.7% | 3.38% | 36.45倍 | 1.03倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
市場注目の銘柄
チャート関連のコラム
