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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,947 | 1,979 | 1,926 | 1,941 | -16 | -0.8% | 2,500 |
| 2024/06/25 | 1,988 | 1,988 | 1,948 | 1,957 | -29 | -1.5% | 1,500 |
| 2024/06/24 | 1,975 | 1,986 | 1,954 | 1,986 | +22 | +1.1% | 2,600 |
| 2024/06/21 | 1,980 | 1,982 | 1,964 | 1,964 | -14 | -0.7% | 4,200 |
| 2024/06/20 | 1,942 | 1,980 | 1,942 | 1,978 | +30 | +1.5% | 7,900 |
| 2024/06/19 | 1,890 | 1,949 | 1,890 | 1,948 | +58 | +3.1% | 4,100 |
| 2024/06/18 | 1,890 | 1,927 | 1,890 | 1,890 | -39 | -2% | 5,600 |
| 2024/06/17 | 1,876 | 1,980 | 1,841 | 1,929 | +128 | +7.1% | 21,000 |
| 2024/06/14 | 1,760 | 1,816 | 1,750 | 1,801 | +71 | +4.1% | 14,600 |
| 2024/06/13 | 1,736 | 1,745 | 1,730 | 1,730 | -7 | -0.4% | 1,400 |
| 2024/06/12 | 1,711 | 1,741 | 1,711 | 1,737 | +5 | +0.3% | 1,600 |
| 2024/06/11 | 1,732 | 1,745 | 1,710 | 1,732 | ±0 | ±0% | 4,300 |
| 2024/06/10 | 1,687 | 1,738 | 1,686 | 1,732 | +65 | +3.9% | 1,900 |
| 2024/06/07 | 1,760 | 1,790 | 1,667 | 1,667 | -93 | -5.3% | 6,700 |
| 2024/06/06 | 1,729 | 1,760 | 1,720 | 1,760 | +30 | +1.7% | 6,300 |
| 2024/06/05 | 1,690 | 1,730 | 1,690 | 1,730 | +30 | +1.8% | 3,900 |
| 2024/06/04 | 1,686 | 1,704 | 1,686 | 1,700 | +14 | +0.8% | 3,300 |
| 2024/06/03 | 1,680 | 1,695 | 1,680 | 1,686 | ±0 | ±0% | 700 |
| 2024/05/31 | 1,675 | 1,694 | 1,665 | 1,686 | +11 | +0.7% | 4,600 |
| 2024/05/30 | 1,675 | 1,699 | 1,671 | 1,675 | ±0 | ±0% | 3,800 |
| 2024/05/29 | 1,690 | 1,702 | 1,675 | 1,675 | -20 | -1.2% | 4,600 |
| 2024/05/28 | 1,710 | 1,730 | 1,695 | 1,695 | -15 | -0.9% | 4,400 |
| 2024/05/27 | 1,733 | 1,733 | 1,700 | 1,710 | -23 | -1.3% | 4,300 |
| 2024/05/24 | 1,734 | 1,737 | 1,720 | 1,733 | -1 | -0.1% | 3,600 |
| 2024/05/23 | 1,726 | 1,741 | 1,726 | 1,734 | +13 | +0.8% | 3,200 |
| 2024/05/22 | 1,708 | 1,739 | 1,705 | 1,721 | +13 | +0.8% | 1,200 |
| 2024/05/21 | 1,709 | 1,717 | 1,708 | 1,708 | -5 | -0.3% | 3,800 |
| 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 |
251～
300
件表示中 / 1039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 | 196,400円 | +5.9% | -11.3% | 1.93% | 18.19倍 | 2.90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 |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| ＷＨＹＨＯＷＤＯ | 10,400円 | +137.2% | - | 0.00% | 2080.00倍 | 7.66倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| ライトワークス | 217,100円 | - | - | 0.00% | - | 11.47倍 |
|
人材開発クラウド会社。オンライン英会話と２本柱。ＭＢＯ成立し、７月２８日に上場廃止 |
| イーソル | 53,500円 | +6.7% | -18.7% | 1.03% | 14.94倍 | 2.04倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
市場注目の銘柄
チャート関連のコラム
