ファブリカホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,730 | 1,731 | 1,710 | 1,713 | -31 | -1.8% | 5,900 |
| 2024/05/17 | 1,660 | 1,744 | 1,660 | 1,744 | +80 | +4.8% | 9,200 |
| 2024/05/16 | 1,678 | 1,678 | 1,663 | 1,664 | -18 | -1.1% | 5,600 |
| 2024/05/15 | 1,685 | 1,708 | 1,682 | 1,682 | -36 | -2.1% | 3,800 |
| 2024/05/14 | 1,704 | 1,741 | 1,704 | 1,718 | -22 | -1.3% | 1,000 |
| 2024/05/13 | 1,750 | 1,750 | 1,739 | 1,740 | -11 | -0.6% | 900 |
| 2024/05/10 | 1,757 | 1,757 | 1,725 | 1,751 | +4 | +0.2% | 1,100 |
| 2024/05/09 | 1,735 | 1,747 | 1,733 | 1,747 | +52 | +3.1% | 700 |
| 2024/05/08 | 1,740 | 1,750 | 1,695 | 1,695 | -49 | -2.8% | 3,700 |
| 2024/05/07 | 1,720 | 1,751 | 1,712 | 1,744 | +33 | +1.9% | 3,600 |
| 2024/05/02 | 1,720 | 1,720 | 1,693 | 1,711 | -12 | -0.7% | 1,400 |
| 2024/05/01 | 1,689 | 1,723 | 1,689 | 1,723 | +34 | +2% | 4,100 |
| 2024/04/30 | 1,680 | 1,690 | 1,680 | 1,689 | +14 | +0.8% | 600 |
| 2024/04/26 | 1,694 | 1,694 | 1,672 | 1,675 | -19 | -1.1% | 34,100 |
| 2024/04/25 | 1,694 | 1,694 | 1,694 | 1,694 | -1 | -0.1% | 500 |
| 2024/04/24 | 1,672 | 1,695 | 1,672 | 1,695 | +15 | +0.9% | 3,900 |
| 2024/04/23 | 1,686 | 1,697 | 1,680 | 1,680 | -11 | -0.7% | 34,800 |
| 2024/04/22 | 1,683 | 1,710 | 1,683 | 1,691 | +8 | +0.5% | 900 |
| 2024/04/19 | 1,698 | 1,705 | 1,683 | 1,683 | -24 | -1.4% | 1,400 |
| 2024/04/18 | 1,707 | 1,725 | 1,700 | 1,707 | -13 | -0.8% | 1,700 |
| 2024/04/17 | 1,707 | 1,740 | 1,707 | 1,720 | ±0 | ±0% | 50,300 |
| 2024/04/16 | 1,761 | 1,761 | 1,705 | 1,720 | -67 | -3.7% | 9,100 |
| 2024/04/15 | 1,771 | 1,787 | 1,752 | 1,787 | -3 | -0.2% | 59,100 |
| 2024/04/12 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 300 |
| 2024/04/11 | 1,781 | 1,790 | 1,781 | 1,790 | +8 | +0.4% | 800 |
| 2024/04/10 | 1,797 | 1,802 | 1,782 | 1,782 | -16 | -0.9% | 600 |
| 2024/04/09 | 1,800 | 1,800 | 1,796 | 1,798 | -2 | -0.1% | 8,500 |
| 2024/04/08 | 1,813 | 1,813 | 1,799 | 1,800 | -13 | -0.7% | 1,700 |
| 2024/04/05 | 1,789 | 1,813 | 1,789 | 1,813 | +13 | +0.7% | 300 |
| 2024/04/04 | 1,804 | 1,804 | 1,800 | 1,800 | -22 | -1.2% | 600 |
| 2024/04/03 | 1,802 | 1,822 | 1,802 | 1,822 | -5 | -0.3% | 1,200 |
| 2024/04/02 | 1,807 | 1,827 | 1,801 | 1,827 | +21 | +1.2% | 2,500 |
| 2024/04/01 | 1,806 | 1,817 | 1,806 | 1,806 | ±0 | ±0% | 700 |
| 2024/03/29 | 1,814 | 1,822 | 1,806 | 1,806 | -8 | -0.4% | 900 |
| 2024/03/28 | 1,813 | 1,850 | 1,803 | 1,814 | -75 | -4% | 2,800 |
| 2024/03/27 | 1,844 | 1,889 | 1,804 | 1,889 | +74 | +4.1% | 6,800 |
| 2024/03/26 | 1,828 | 1,828 | 1,815 | 1,815 | -13 | -0.7% | 800 |
| 2024/03/25 | 1,819 | 1,850 | 1,800 | 1,828 | +26 | +1.4% | 6,800 |
| 2024/03/22 | 1,811 | 1,815 | 1,795 | 1,802 | -4 | -0.2% | 4,600 |
| 2024/03/21 | 1,876 | 1,877 | 1,795 | 1,806 | -70 | -3.7% | 18,500 |
| 2024/03/19 | 1,855 | 1,886 | 1,855 | 1,876 | -8 | -0.4% | 4,500 |
| 2024/03/18 | 1,886 | 1,887 | 1,858 | 1,884 | -3 | -0.2% | 2,200 |
| 2024/03/15 | 1,900 | 1,918 | 1,865 | 1,887 | -15 | -0.8% | 7,400 |
| 2024/03/14 | 1,830 | 1,921 | 1,830 | 1,902 | +162 | +9.3% | 41,700 |
| 2024/03/13 | 1,767 | 1,767 | 1,740 | 1,740 | -19 | -1.1% | 4,000 |
| 2024/03/12 | 1,754 | 1,762 | 1,754 | 1,759 | +3 | +0.2% | 2,700 |
| 2024/03/11 | 1,751 | 1,765 | 1,751 | 1,756 | -8 | -0.5% | 1,800 |
| 2024/03/08 | 1,759 | 1,772 | 1,750 | 1,764 | +2 | +0.1% | 4,900 |
| 2024/03/07 | 1,789 | 1,789 | 1,750 | 1,762 | -18 | -1% | 9,600 |
| 2024/03/06 | 1,775 | 1,790 | 1,775 | 1,780 | -5 | -0.3% | 2,500 |
1～
50
件表示中 / 762件
類似銘柄と比較する
現在ご覧いただいている「ファブリカＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ファブリカＨＤ | 171,300円 | +6.6% | +1.2% | 2.16% | 13.26倍 | 2.59倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| モルフォ | 175,800円 | +21.7% | - | 0.00% | 64.87倍 | 2.87倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| サスメド | 56,700円 | -34.7% | - | 0.00% | - | 1.97倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ｎｏｔｅ | 60,400円 | - | - | 0.00% | - | 5.95倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| パピレス | 89,800円 | +5.2% | +20.2% | 1.11% | 26.12倍 | 0.86倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
