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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 2023/12/12 | 1,750 | 1,869 | 1,737 | 1,866 | +149 | +8.7% | 86,400 |
| 2023/12/11 | 1,726 | 1,740 | 1,709 | 1,717 | -9 | -0.5% | 11,000 |
| 2023/12/08 | 1,701 | 1,726 | 1,700 | 1,726 | +25 | +1.5% | 6,900 |
| 2023/12/07 | 1,721 | 1,727 | 1,690 | 1,701 | -24 | -1.4% | 22,600 |
| 2023/12/06 | 1,728 | 1,750 | 1,715 | 1,725 | +4 | +0.2% | 6,700 |
| 2023/12/05 | 1,743 | 1,749 | 1,715 | 1,721 | -32 | -1.8% | 12,000 |
| 2023/12/04 | 1,728 | 1,762 | 1,717 | 1,753 | +21 | +1.2% | 18,600 |
| 2023/12/01 | 1,770 | 1,778 | 1,732 | 1,732 | -17 | -1% | 11,400 |
| 2023/11/30 | 1,744 | 1,760 | 1,730 | 1,749 | +9 | +0.5% | 12,400 |
| 2023/11/29 | 1,712 | 1,759 | 1,684 | 1,740 | +27 | +1.6% | 22,100 |
| 2023/11/28 | 1,745 | 1,745 | 1,712 | 1,713 | -42 | -2.4% | 27,900 |
| 2023/11/27 | 1,820 | 1,820 | 1,747 | 1,755 | -42 | -2.3% | 27,000 |
| 2023/11/24 | 1,796 | 1,820 | 1,786 | 1,797 | -5 | -0.3% | 10,400 |
| 2023/11/22 | 1,772 | 1,819 | 1,770 | 1,802 | +10 | +0.6% | 14,800 |
| 2023/11/21 | 1,820 | 1,825 | 1,742 | 1,792 | -7 | -0.4% | 38,700 |
| 2023/11/20 | 1,795 | 1,841 | 1,785 | 1,799 | +4 | +0.2% | 23,800 |
| 2023/11/17 | 1,800 | 1,810 | 1,760 | 1,795 | -10 | -0.6% | 34,700 |
| 2023/11/16 | 1,850 | 1,851 | 1,803 | 1,805 | -45 | -2.4% | 32,300 |
| 2023/11/15 | 1,938 | 1,940 | 1,840 | 1,850 | -274 | -12.9% | 107,800 |
| 2023/11/14 | 2,125 | 2,125 | 2,025 | 2,124 | +49 | +2.4% | 12,300 |
| 2023/11/13 | 2,087 | 2,122 | 2,061 | 2,075 | -25 | -1.2% | 12,100 |
301～
350
件表示中 / 987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 | 217,500円 | +6.6% | +1.2% | 1.70% | 16.63倍 | 3.19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 |
| Ｅストアー | 194,500円 | -10.7% | -23.2% | 0.00% | 12.72倍 | 3.45倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| オリコン | 78,500円 | +8.3% | +7.7% | 4.59% | 8.68倍 | 1.95倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| テクノロジー | 70,000円 | +43.4% | +48.8% | 0.00% | 21.46倍 | 9.44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 |
| ウォンテッドリ | 124,500円 | +5.3% | +0.1% | 1.61% | 11.37倍 | 2.70倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
市場注目の銘柄
チャート関連のコラム
