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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,788 | 1,788 | 1,728 | 1,737 | -53 | -3% | 700 |
| 2024/08/09 | 1,719 | 1,885 | 1,680 | 1,790 | +145 | +8.8% | 11,200 |
| 2024/08/08 | 1,603 | 1,681 | 1,603 | 1,645 | +35 | +2.2% | 1,200 |
| 2024/08/07 | 1,540 | 1,610 | 1,540 | 1,610 | -10 | -0.6% | 700 |
| 2024/08/06 | 1,700 | 1,700 | 1,554 | 1,620 | -80 | -4.7% | 105,900 |
| 2024/08/05 | 1,695 | 1,700 | 1,580 | 1,700 | -75 | -4.2% | 73,900 |
| 2024/08/02 | 1,839 | 1,839 | 1,720 | 1,775 | -70 | -3.8% | 1,700 |
| 2024/08/01 | 1,907 | 1,907 | 1,840 | 1,845 | -62 | -3.3% | 3,200 |
| 2024/07/31 | 1,935 | 1,935 | 1,907 | 1,907 | -8 | -0.4% | 400 |
| 2024/07/30 | 1,892 | 1,915 | 1,881 | 1,915 | -21 | -1.1% | 1,400 |
| 2024/07/29 | 1,999 | 1,999 | 1,935 | 1,936 | -64 | -3.2% | 1,800 |
| 2024/07/26 | 2,000 | 2,000 | 2,000 | 2,000 | -3 | -0.1% | 200 |
| 2024/07/25 | 2,050 | 2,050 | 2,000 | 2,003 | -12 | -0.6% | 8,300 |
| 2024/07/24 | 2,023 | 2,023 | 2,001 | 2,015 | -14 | -0.7% | 1,200 |
| 2024/07/23 | 2,015 | 2,059 | 2,000 | 2,029 | +22 | +1.1% | 7,700 |
| 2024/07/22 | 2,040 | 2,050 | 2,003 | 2,007 | -28 | -1.4% | 2,500 |
| 2024/07/19 | 1,975 | 2,035 | 1,975 | 2,035 | +65 | +3.3% | 9,600 |
| 2024/07/18 | 1,977 | 1,977 | 1,963 | 1,970 | -7 | -0.4% | 1,000 |
| 2024/07/17 | 1,920 | 1,977 | 1,919 | 1,977 | +57 | +3% | 6,900 |
| 2024/07/16 | 1,920 | 1,920 | 1,911 | 1,920 | +15 | +0.8% | 1,900 |
| 2024/07/12 | 1,870 | 1,916 | 1,870 | 1,905 | +35 | +1.9% | 1,300 |
| 2024/07/11 | 1,889 | 1,899 | 1,861 | 1,870 | -59 | -3.1% | 1,500 |
| 2024/07/10 | 1,955 | 1,955 | 1,895 | 1,929 | -6 | -0.3% | 1,300 |
| 2024/07/09 | 1,920 | 1,935 | 1,850 | 1,935 | +10 | +0.5% | 4,700 |
| 2024/07/08 | 1,922 | 1,952 | 1,922 | 1,925 | -35 | -1.8% | 2,600 |
| 2024/07/05 | 1,948 | 1,988 | 1,945 | 1,960 | -10 | -0.5% | 1,500 |
| 2024/07/04 | 1,979 | 1,983 | 1,966 | 1,970 | +10 | +0.5% | 1,100 |
| 2024/07/03 | 1,970 | 1,973 | 1,936 | 1,960 | -4 | -0.2% | 2,300 |
| 2024/07/02 | 1,950 | 1,964 | 1,950 | 1,964 | +14 | +0.7% | 1,700 |
| 2024/07/01 | 1,950 | 1,969 | 1,931 | 1,950 | +20 | +1% | 900 |
| 2024/06/28 | 1,950 | 1,950 | 1,919 | 1,930 | -20 | -1% | 900 |
| 2024/06/27 | 1,941 | 1,950 | 1,940 | 1,950 | +9 | +0.5% | 300 |
| 2024/06/26 | 1,947 | 1,979 | 1,926 | 1,941 | -16 | -0.8% | 2,500 |
| 2024/06/25 | 1,988 | 1,988 | 1,948 | 1,957 | -29 | -1.5% | 1,500 |
| 2024/06/24 | 1,975 | 1,986 | 1,954 | 1,986 | +22 | +1.1% | 2,600 |
| 2024/06/21 | 1,980 | 1,982 | 1,964 | 1,964 | -14 | -0.7% | 4,200 |
| 2024/06/20 | 1,942 | 1,980 | 1,942 | 1,978 | +30 | +1.5% | 7,900 |
| 2024/06/19 | 1,890 | 1,949 | 1,890 | 1,948 | +58 | +3.1% | 4,100 |
| 2024/06/18 | 1,890 | 1,927 | 1,890 | 1,890 | -39 | -2% | 5,600 |
| 2024/06/17 | 1,876 | 1,980 | 1,841 | 1,929 | +128 | +7.1% | 21,000 |
| 2024/06/14 | 1,760 | 1,816 | 1,750 | 1,801 | +71 | +4.1% | 14,600 |
| 2024/06/13 | 1,736 | 1,745 | 1,730 | 1,730 | -7 | -0.4% | 1,400 |
| 2024/06/12 | 1,711 | 1,741 | 1,711 | 1,737 | +5 | +0.3% | 1,600 |
| 2024/06/11 | 1,732 | 1,745 | 1,710 | 1,732 | ±0 | ±0% | 4,300 |
| 2024/06/10 | 1,687 | 1,738 | 1,686 | 1,732 | +65 | +3.9% | 1,900 |
| 2024/06/07 | 1,760 | 1,790 | 1,667 | 1,667 | -93 | -5.3% | 6,700 |
| 2024/06/06 | 1,729 | 1,760 | 1,720 | 1,760 | +30 | +1.7% | 6,300 |
| 2024/06/05 | 1,690 | 1,730 | 1,690 | 1,730 | +30 | +1.8% | 3,900 |
| 2024/06/04 | 1,686 | 1,704 | 1,686 | 1,700 | +14 | +0.8% | 3,300 |
| 2024/06/03 | 1,680 | 1,695 | 1,680 | 1,686 | ±0 | ±0% | 700 |
251～
300
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
