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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 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 |
101～
150
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
