Ｆａｂｅｒ Ｃｏｍｐａｎｙ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 1,080 | 1,083 | 1,076 | 1,076 | ±0 | ±0% | 6,600 |
| 2025/08/08 | 1,091 | 1,091 | 1,075 | 1,076 | -17 | -1.6% | 5,300 |
| 2025/08/07 | 1,095 | 1,095 | 1,093 | 1,093 | -2 | -0.2% | 2,500 |
| 2025/08/06 | 1,101 | 1,101 | 1,089 | 1,095 | +4 | +0.4% | 3,100 |
| 2025/08/05 | 1,094 | 1,100 | 1,091 | 1,091 | -3 | -0.3% | 3,200 |
| 2025/08/04 | 1,094 | 1,109 | 1,094 | 1,094 | +7 | +0.6% | 3,700 |
| 2025/08/01 | 1,091 | 1,091 | 1,087 | 1,087 | ±0 | ±0% | 1,000 |
| 2025/07/31 | 1,089 | 1,094 | 1,087 | 1,087 | -6 | -0.5% | 1,300 |
| 2025/07/30 | 1,089 | 1,093 | 1,085 | 1,093 | +3 | +0.3% | 2,000 |
| 2025/07/29 | 1,087 | 1,090 | 1,083 | 1,090 | +7 | +0.6% | 2,900 |
| 2025/07/28 | 1,080 | 1,089 | 1,071 | 1,083 | +2 | +0.2% | 3,700 |
| 2025/07/25 | 1,080 | 1,088 | 1,076 | 1,081 | +2 | +0.2% | 3,000 |
| 2025/07/24 | 1,084 | 1,084 | 1,070 | 1,079 | +6 | +0.6% | 5,700 |
| 2025/07/23 | 1,079 | 1,082 | 1,073 | 1,073 | -4 | -0.4% | 3,000 |
| 2025/07/22 | 1,080 | 1,085 | 1,077 | 1,077 | -7 | -0.6% | 1,800 |
| 2025/07/18 | 1,081 | 1,084 | 1,081 | 1,084 | +3 | +0.3% | 800 |
| 2025/07/17 | 1,077 | 1,081 | 1,077 | 1,081 | +1 | +0.1% | 400 |
| 2025/07/16 | 1,077 | 1,087 | 1,076 | 1,080 | +5 | +0.5% | 4,600 |
| 2025/07/15 | 1,080 | 1,087 | 1,075 | 1,075 | -15 | -1.4% | 4,500 |
| 2025/07/14 | 1,073 | 1,091 | 1,071 | 1,090 | +17 | +1.6% | 4,600 |
| 2025/07/11 | 1,074 | 1,074 | 1,055 | 1,073 | -1 | -0.1% | 3,500 |
| 2025/07/10 | 1,075 | 1,075 | 1,068 | 1,074 | +4 | +0.4% | 2,000 |
| 2025/07/09 | 1,078 | 1,078 | 1,070 | 1,070 | -8 | -0.7% | 1,200 |
| 2025/07/08 | 1,082 | 1,082 | 1,070 | 1,078 | +13 | +1.2% | 3,000 |
| 2025/07/07 | 1,079 | 1,079 | 1,065 | 1,065 | +3 | +0.3% | 2,700 |
| 2025/07/04 | 1,080 | 1,083 | 1,060 | 1,062 | -17 | -1.6% | 6,800 |
| 2025/07/03 | 1,080 | 1,083 | 1,076 | 1,079 | -4 | -0.4% | 3,700 |
| 2025/07/02 | 1,078 | 1,083 | 1,078 | 1,083 | +4 | +0.4% | 1,400 |
| 2025/07/01 | 1,071 | 1,085 | 1,071 | 1,079 | +8 | +0.7% | 1,600 |
| 2025/06/30 | 1,085 | 1,090 | 1,071 | 1,071 | -11 | -1% | 4,000 |
| 2025/06/27 | 1,071 | 1,084 | 1,070 | 1,082 | +15 | +1.4% | 2,800 |
| 2025/06/26 | 1,085 | 1,091 | 1,067 | 1,067 | -17 | -1.6% | 5,500 |
| 2025/06/25 | 1,081 | 1,090 | 1,072 | 1,084 | +2 | +0.2% | 3,500 |
| 2025/06/24 | 1,094 | 1,094 | 1,081 | 1,082 | +11 | +1% | 2,400 |
| 2025/06/23 | 1,077 | 1,090 | 1,042 | 1,071 | -8 | -0.7% | 4,800 |
| 2025/06/20 | 1,075 | 1,085 | 1,074 | 1,079 | +3 | +0.3% | 2,000 |
| 2025/06/19 | 1,097 | 1,098 | 1,076 | 1,076 | -17 | -1.6% | 7,500 |
| 2025/06/18 | 1,093 | 1,100 | 1,090 | 1,093 | ±0 | ±0% | 2,200 |
| 2025/06/17 | 1,095 | 1,110 | 1,090 | 1,093 | -5 | -0.5% | 3,700 |
| 2025/06/16 | 1,082 | 1,099 | 1,081 | 1,098 | +12 | +1.1% | 4,200 |
| 2025/06/13 | 1,092 | 1,106 | 1,086 | 1,086 | -6 | -0.5% | 4,600 |
| 2025/06/12 | 1,095 | 1,106 | 1,091 | 1,092 | -3 | -0.3% | 1,700 |
| 2025/06/11 | 1,095 | 1,106 | 1,087 | 1,095 | +11 | +1% | 4,100 |
| 2025/06/10 | 1,086 | 1,100 | 1,083 | 1,084 | -2 | -0.2% | 4,700 |
| 2025/06/09 | 1,100 | 1,110 | 1,085 | 1,086 | -12 | -1.1% | 6,200 |
| 2025/06/06 | 1,101 | 1,103 | 1,094 | 1,098 | -1 | -0.1% | 2,000 |
| 2025/06/05 | 1,122 | 1,122 | 1,096 | 1,099 | -1 | -0.1% | 4,900 |
| 2025/06/04 | 1,096 | 1,105 | 1,096 | 1,100 | +5 | +0.5% | 5,900 |
| 2025/06/03 | 1,100 | 1,105 | 1,095 | 1,095 | -2 | -0.2% | 1,400 |
| 2025/06/02 | 1,093 | 1,114 | 1,093 | 1,097 | -1 | -0.1% | 4,000 |
1～
50
件表示中 / 252件
類似銘柄と比較する
現在ご覧いただいている「ファベル」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 |
|---|---|---|---|---|---|---|---|---|
| ファベル | 107,600円 | +10.2% | +21.3% | 2.79% | 11.47倍 | 1.30倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| エーアイ | 46,400円 | +21.1% | -78.5% | 0.00% | 194.14倍 | 1.23倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| ＫＹＣＯＭ | 63,300円 | +7.2% | +9.5% | 1.58% | 6.84倍 | 0.72倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| カラダノート | 47,900円 | -8.8% | -5.7% | 0.00% | 32.02倍 | 11.01倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| エコモット | 60,200円 | +11.3% | +73.9% | 0.00% | 148.27倍 | 3.52倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
市場注目の銘柄
チャート関連のコラム
