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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,066 | 1,066 | 1,044 | 1,045 | +5 | +0.5% | 2,500 |
| 2025/02/17 | 1,053 | 1,057 | 1,029 | 1,040 | +7 | +0.7% | 8,500 |
| 2025/02/14 | 1,050 | 1,056 | 1,014 | 1,033 | -44 | -4.1% | 17,100 |
| 2025/02/13 | 1,016 | 1,077 | 1,004 | 1,077 | +51 | +5% | 27,100 |
| 2025/02/12 | 1,024 | 1,045 | 1,020 | 1,026 | -2 | -0.2% | 10,800 |
| 2025/02/10 | 1,014 | 1,033 | 1,011 | 1,028 | +11 | +1.1% | 12,600 |
| 2025/02/07 | 1,016 | 1,029 | 1,011 | 1,017 | +4 | +0.4% | 2,900 |
| 2025/02/06 | 1,026 | 1,030 | 1,013 | 1,013 | -17 | -1.7% | 5,700 |
| 2025/02/05 | 1,026 | 1,030 | 1,022 | 1,030 | +4 | +0.4% | 6,700 |
| 2025/02/04 | 1,017 | 1,030 | 1,016 | 1,026 | -3 | -0.3% | 3,900 |
| 2025/02/03 | 1,027 | 1,032 | 1,019 | 1,029 | -4 | -0.4% | 4,800 |
| 2025/01/31 | 1,027 | 1,033 | 1,024 | 1,033 | +15 | +1.5% | 4,900 |
| 2025/01/30 | 1,027 | 1,029 | 1,018 | 1,018 | -10 | -1% | 7,000 |
| 2025/01/29 | 1,017 | 1,028 | 1,007 | 1,028 | +21 | +2.1% | 11,200 |
| 2025/01/28 | 1,007 | 1,018 | 1,000 | 1,007 | ±0 | ±0% | 7,200 |
| 2025/01/27 | 1,018 | 1,018 | 1,007 | 1,007 | -7 | -0.7% | 2,100 |
| 2025/01/24 | 1,006 | 1,015 | 1,001 | 1,014 | +23 | +2.3% | 4,900 |
| 2025/01/23 | 1,002 | 1,004 | 982 | 991 | -13 | -1.3% | 11,000 |
| 2025/01/22 | 1,015 | 1,017 | 996 | 1,004 | -10 | -1% | 17,500 |
| 2025/01/21 | 1,026 | 1,026 | 995 | 1,014 | -8 | -0.8% | 10,500 |
| 2025/01/20 | 1,030 | 1,030 | 1,011 | 1,022 | +11 | +1.1% | 5,900 |
| 2025/01/17 | 1,039 | 1,040 | 1,010 | 1,011 | +2 | +0.2% | 17,800 |
| 2025/01/16 | 1,038 | 1,038 | 1,008 | 1,009 | -7 | -0.7% | 5,400 |
| 2025/01/15 | 1,027 | 1,038 | 1,015 | 1,016 | -11 | -1.1% | 4,600 |
| 2025/01/14 | 1,050 | 1,050 | 1,026 | 1,027 | ±0 | ±0% | 5,100 |
| 2025/01/10 | 1,017 | 1,034 | 1,017 | 1,027 | +11 | +1.1% | 2,600 |
| 2025/01/09 | 1,019 | 1,024 | 1,007 | 1,016 | -19 | -1.8% | 12,800 |
| 2025/01/08 | 1,036 | 1,050 | 1,034 | 1,035 | +9 | +0.9% | 8,900 |
| 2025/01/07 | 1,037 | 1,042 | 1,023 | 1,026 | -16 | -1.5% | 8,600 |
| 2025/01/06 | 1,078 | 1,078 | 1,042 | 1,042 | -15 | -1.4% | 8,700 |
| 2024/12/30 | 1,039 | 1,070 | 1,039 | 1,057 | +20 | +1.9% | 11,400 |
| 2024/12/27 | 1,059 | 1,070 | 1,037 | 1,037 | -13 | -1.2% | 22,700 |
| 2024/12/26 | 1,024 | 1,064 | 1,013 | 1,050 | +21 | +2% | 34,100 |
| 2024/12/25 | 1,005 | 1,029 | 996 | 1,029 | +32 | +3.2% | 26,900 |
| 2024/12/24 | 982 | 1,004 | 966 | 997 | +28 | +2.9% | 43,700 |
| 2024/12/23 | 952 | 977 | 952 | 969 | +17 | +1.8% | 10,800 |
| 2024/12/20 | 983 | 988 | 950 | 952 | -24 | -2.5% | 13,400 |
| 2024/12/19 | 975 | 985 | 964 | 976 | -12 | -1.2% | 4,600 |
| 2024/12/18 | 975 | 988 | 966 | 988 | +14 | +1.4% | 7,800 |
| 2024/12/17 | 962 | 974 | 957 | 974 | +26 | +2.7% | 13,600 |
| 2024/12/16 | 939 | 959 | 933 | 948 | +15 | +1.6% | 9,700 |
| 2024/12/13 | 936 | 940 | 931 | 933 | -2 | -0.2% | 9,100 |
| 2024/12/12 | 948 | 948 | 930 | 935 | -9 | -1% | 19,400 |
| 2024/12/11 | 951 | 960 | 943 | 944 | -18 | -1.9% | 16,100 |
| 2024/12/10 | 991 | 994 | 955 | 962 | -32 | -3.2% | 38,900 |
| 2024/12/09 | 1,010 | 1,018 | 992 | 994 | -15 | -1.5% | 12,300 |
| 2024/12/06 | 1,031 | 1,031 | 997 | 1,009 | -14 | -1.4% | 19,100 |
| 2024/12/05 | 1,012 | 1,038 | 993 | 1,023 | +23 | +2.3% | 47,600 |
| 2024/12/04 | 972 | 1,023 | 964 | 1,000 | +40 | +4.2% | 100,400 |
| 2024/12/03 | 980 | 984 | 960 | 960 | -12 | -1.2% | 15,500 |
51～
100
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
