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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,099 | 1,115 | 1,089 | 1,093 | -7 | -0.6% | 13,500 |
| 2025/05/01 | 1,110 | 1,110 | 1,096 | 1,100 | -11 | -1% | 1,900 |
| 2025/04/30 | 1,092 | 1,111 | 1,092 | 1,111 | +19 | +1.7% | 1,600 |
| 2025/04/28 | 1,078 | 1,092 | 1,078 | 1,092 | +14 | +1.3% | 3,600 |
| 2025/04/25 | 1,081 | 1,090 | 1,076 | 1,078 | -2 | -0.2% | 6,100 |
| 2025/04/24 | 1,089 | 1,089 | 1,079 | 1,080 | ±0 | ±0% | 2,600 |
| 2025/04/23 | 1,089 | 1,090 | 1,080 | 1,080 | -5 | -0.5% | 4,400 |
| 2025/04/22 | 1,085 | 1,102 | 1,079 | 1,085 | -4 | -0.4% | 3,300 |
| 2025/04/21 | 1,075 | 1,093 | 1,075 | 1,089 | +9 | +0.8% | 5,000 |
| 2025/04/18 | 1,110 | 1,110 | 1,072 | 1,080 | -14 | -1.3% | 4,200 |
| 2025/04/17 | 1,113 | 1,114 | 1,090 | 1,094 | +11 | +1% | 1,600 |
| 2025/04/16 | 1,100 | 1,115 | 1,050 | 1,083 | -19 | -1.7% | 3,500 |
| 2025/04/15 | 1,105 | 1,116 | 1,101 | 1,102 | -2 | -0.2% | 1,700 |
| 2025/04/14 | 1,096 | 1,105 | 1,064 | 1,104 | +29 | +2.7% | 3,500 |
| 2025/04/11 | 1,037 | 1,097 | 1,037 | 1,075 | +8 | +0.7% | 500 |
| 2025/04/10 | 1,106 | 1,138 | 1,032 | 1,067 | +7 | +0.7% | 12,900 |
| 2025/04/09 | 1,070 | 1,072 | 1,013 | 1,060 | ±0 | ±0% | 11,700 |
| 2025/04/08 | 1,139 | 1,139 | 1,060 | 1,060 | +11 | +1% | 6,100 |
| 2025/04/07 | 960 | 1,289 | 953 | 1,049 | -31 | -2.9% | 56,800 |
| 2025/04/04 | 1,091 | 1,160 | 1,032 | 1,080 | -54 | -4.8% | 22,600 |
| 2025/04/03 | 1,180 | 1,181 | 1,134 | 1,134 | -62 | -5.2% | 10,700 |
| 2025/04/02 | 1,183 | 1,200 | 1,166 | 1,196 | +1 | +0.1% | 4,400 |
| 2025/04/01 | 1,208 | 1,208 | 1,195 | 1,195 | -13 | -1.1% | 2,300 |
| 2025/03/31 | 1,216 | 1,216 | 1,191 | 1,208 | -6 | -0.5% | 7,700 |
| 2025/03/28 | 1,199 | 1,221 | 1,195 | 1,214 | +21 | +1.8% | 3,900 |
| 2025/03/27 | 1,160 | 1,244 | 1,159 | 1,193 | +13 | +1.1% | 19,000 |
| 2025/03/26 | 1,210 | 1,216 | 1,173 | 1,180 | -40 | -3.3% | 24,500 |
| 2025/03/25 | 1,250 | 1,250 | 1,220 | 1,220 | -12 | -1% | 5,900 |
| 2025/03/24 | 1,230 | 1,269 | 1,227 | 1,232 | +13 | +1.1% | 5,700 |
| 2025/03/21 | 1,212 | 1,301 | 1,189 | 1,219 | +7 | +0.6% | 35,100 |
| 2025/03/19 | 1,212 | 1,228 | 1,169 | 1,212 | +1 | +0.1% | 26,000 |
| 2025/03/18 | 1,184 | 1,211 | 1,180 | 1,211 | +41 | +3.5% | 12,800 |
| 2025/03/17 | 1,165 | 1,180 | 1,162 | 1,170 | +10 | +0.9% | 8,200 |
| 2025/03/14 | 1,127 | 1,169 | 1,127 | 1,160 | +35 | +3.1% | 13,100 |
| 2025/03/13 | 1,130 | 1,150 | 1,122 | 1,125 | +4 | +0.4% | 12,500 |
| 2025/03/12 | 1,102 | 1,121 | 1,102 | 1,121 | +19 | +1.7% | 7,300 |
| 2025/03/11 | 1,069 | 1,118 | 1,068 | 1,102 | +6 | +0.5% | 12,600 |
| 2025/03/10 | 1,099 | 1,110 | 1,076 | 1,096 | +33 | +3.1% | 45,300 |
| 2025/03/07 | 1,072 | 1,076 | 1,063 | 1,063 | -1 | -0.1% | 7,300 |
| 2025/03/06 | 1,055 | 1,070 | 1,055 | 1,064 | +16 | +1.5% | 12,100 |
| 2025/03/05 | 1,044 | 1,055 | 1,044 | 1,048 | +4 | +0.4% | 3,900 |
| 2025/03/04 | 1,047 | 1,052 | 1,031 | 1,044 | -4 | -0.4% | 11,900 |
| 2025/03/03 | 1,053 | 1,060 | 1,048 | 1,048 | -5 | -0.5% | 3,200 |
| 2025/02/28 | 1,061 | 1,061 | 1,044 | 1,053 | +6 | +0.6% | 7,100 |
| 2025/02/27 | 1,067 | 1,067 | 1,046 | 1,047 | -11 | -1% | 7,000 |
| 2025/02/26 | 1,062 | 1,064 | 1,052 | 1,058 | -1 | -0.1% | 7,400 |
| 2025/02/25 | 1,040 | 1,062 | 1,040 | 1,059 | +8 | +0.8% | 6,900 |
| 2025/02/21 | 1,062 | 1,064 | 1,048 | 1,051 | -10 | -0.9% | 7,800 |
| 2025/02/20 | 1,061 | 1,072 | 1,061 | 1,061 | +1 | +0.1% | 7,800 |
| 2025/02/19 | 1,050 | 1,067 | 1,046 | 1,060 | +15 | +1.4% | 5,900 |
1～
50
件表示中 / 184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 | 109,300円 | +10.2% | +21.3% | 2.74% | 11.57倍 | 1.41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 |
| ＡＰＬＩＸ | 15,000円 | +1.6% | -5.7% | 2.33% | 21.77倍 | 1.26倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| Ｓイノベション | 86,500円 | +6.1% | +27.7% | 0.00% | 17.50倍 | 2.04倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
| ＫＹＣＯＭ | 64,000円 | +8.2% | +4.3% | 1.56% | 7.74倍 | 0.77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 |
| Ｆｕｓｉｃ | 253,000円 | +19.6% | +24.2% | 0.00% | 17.95倍 | 3.07倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
市場注目の銘柄
チャート関連のコラム
