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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 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 |
51～
100
件表示中 / 259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 | 104,100円 | +10.2% | +21.3% | 2.88% | 11.10倍 | 1.26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 |
| シンカ | 100,000円 | +20.1% | +2.1% | 0.00% | 132.80倍 | 3.12倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| ポーターズ | 196,500円 | +16.7% | -9.6% | 0.00% | 15.85倍 | 2.30倍 |
|
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 |
| エヌジェイＨＤ | 58,000円 | +8.8% | +319.4% | 0.00% | 27.91倍 | 1.90倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| プロディライ | 184,600円 | +8.1% | +5.9% | 0.00% | 24.42倍 | 3.61倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
市場注目の銘柄
チャート関連のコラム
