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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/30 | 1,105 | 1,105 | 1,080 | 1,098 | -3 | -0.3% | 7,900 |
| 2025/05/29 | 1,100 | 1,105 | 1,100 | 1,101 | -17 | -1.5% | 2,500 |
| 2025/05/28 | 1,115 | 1,130 | 1,113 | 1,118 | -1 | -0.1% | 3,900 |
| 2025/05/27 | 1,100 | 1,130 | 1,100 | 1,119 | +22 | +2% | 5,400 |
| 2025/05/26 | 1,107 | 1,109 | 1,095 | 1,097 | +3 | +0.3% | 6,100 |
| 2025/05/23 | 1,101 | 1,101 | 1,090 | 1,094 | +4 | +0.4% | 1,300 |
| 2025/05/22 | 1,085 | 1,090 | 1,083 | 1,090 | +3 | +0.3% | 1,800 |
| 2025/05/21 | 1,094 | 1,104 | 1,087 | 1,087 | -7 | -0.6% | 4,400 |
| 2025/05/20 | 1,073 | 1,105 | 1,065 | 1,094 | +33 | +3.1% | 10,000 |
| 2025/05/19 | 1,032 | 1,073 | 1,032 | 1,061 | +31 | +3% | 4,500 |
| 2025/05/16 | 1,062 | 1,062 | 1,020 | 1,030 | -43 | -4% | 13,400 |
| 2025/05/15 | 1,105 | 1,110 | 1,055 | 1,073 | -45 | -4% | 16,100 |
| 2025/05/14 | 1,137 | 1,150 | 1,115 | 1,118 | -31 | -2.7% | 3,400 |
| 2025/05/13 | 1,150 | 1,150 | 1,120 | 1,149 | +1 | +0.1% | 5,800 |
| 2025/05/12 | 1,104 | 1,148 | 1,101 | 1,148 | +44 | +4% | 7,300 |
| 2025/05/09 | 1,098 | 1,138 | 1,098 | 1,104 | +6 | +0.5% | 9,200 |
| 2025/05/08 | 1,100 | 1,107 | 1,095 | 1,098 | ±0 | ±0% | 2,600 |
| 2025/05/07 | 1,108 | 1,115 | 1,093 | 1,098 | +5 | +0.5% | 2,700 |
| 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 |
1～
50
件表示中 / 227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 | 106,200円 | +10.2% | +21.3% | 2.82% | 11.32倍 | 1.28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 |
| インバウンＰＦ | 92,700円 | +19.9% | +43.0% | 0.00% | 17.57倍 | 2.45倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| オルツ | 8,800円 | +39.5% | - | 0.00% | - | 0.80倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| ＡＰＬＩＸ | 14,500円 | +1.6% | -5.7% | 2.41% | 21.04倍 | 1.22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 |
| ポーターズ | - | +16.7% | -9.6% | - | - | - |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム
