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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/02 | 1,011 | 1,020 | 966 | 972 | -27 | -2.7% | 34,500 |
| 2024/11/29 | 973 | 1,009 | 973 | 999 | +28 | +2.9% | 41,100 |
| 2024/11/28 | 932 | 990 | 932 | 971 | +30 | +3.2% | 39,000 |
| 2024/11/27 | 953 | 955 | 913 | 941 | -11 | -1.2% | 22,800 |
| 2024/11/26 | 980 | 980 | 936 | 952 | -23 | -2.4% | 24,700 |
| 2024/11/25 | 975 | 980 | 967 | 975 | +14 | +1.5% | 23,500 |
| 2024/11/22 | 942 | 966 | 939 | 961 | +26 | +2.8% | 29,300 |
101～
150
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
