ファイバーゲートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 1,580 | 1,615 | 1,500 | 1,555 | -32.5 | -2% | 224,800 |
| 2018/05/28 | 1,622.5 | 1,645 | 1,560 | 1,587.5 | -65 | -3.9% | 298,800 |
| 2018/05/25 | 1,600 | 1,780 | 1,582.5 | 1,652.5 | +32.5 | +2% | 1,124,800 |
| 2018/05/24 | 1,600 | 1,660 | 1,525 | 1,620 | +32.5 | +2% | 519,000 |
| 2018/05/23 | 1,510 | 1,605 | 1,477.5 | 1,587.5 | +62.5 | +4.1% | 304,800 |
| 2018/05/22 | 1,580 | 1,580 | 1,477.5 | 1,525 | -20 | -1.3% | 352,200 |
| 2018/05/21 | 1,375 | 1,590 | 1,375 | 1,545 | +196 | +14.5% | 704,400 |
| 2018/05/18 | 1,392.5 | 1,415 | 1,349 | 1,349 | -68.5 | -4.8% | 156,200 |
| 2018/05/17 | 1,355 | 1,425 | 1,325 | 1,417.5 | +43 | +3.1% | 273,800 |
| 2018/05/16 | 1,445 | 1,473.5 | 1,365 | 1,374.5 | +150.5 | +12.3% | 1,245,800 |
| 2018/05/15 | 1,195 | 1,228.5 | 1,135.5 | 1,224 | +39 | +3.3% | 179,400 |
| 2018/05/14 | 1,200.5 | 1,219.5 | 1,167.5 | 1,185 | -7 | -0.6% | 134,000 |
| 2018/05/11 | 1,304.5 | 1,304.5 | 1,184.5 | 1,192 | -115 | -8.8% | 281,600 |
| 2018/05/10 | 1,264 | 1,318.5 | 1,258.5 | 1,307 | +53 | +4.2% | 274,000 |
| 2018/05/09 | 1,200 | 1,274.5 | 1,184 | 1,254 | +59 | +4.9% | 224,200 |
| 2018/05/08 | 1,191 | 1,234.5 | 1,188.5 | 1,195 | +17.5 | +1.5% | 106,800 |
| 2018/05/07 | 1,182.5 | 1,187.5 | 1,165.5 | 1,177.5 | +20 | +1.7% | 64,800 |
| 2018/05/02 | 1,200.5 | 1,204 | 1,151 | 1,157.5 | -42.5 | -3.5% | 127,000 |
| 2018/05/01 | 1,174.5 | 1,222.5 | 1,150.5 | 1,200 | +95 | +8.6% | 241,000 |
| 2018/04/27 | 1,124.5 | 1,125 | 1,062.5 | 1,105 | -10.5 | -0.9% | 79,400 |
| 2018/04/26 | 1,110.5 | 1,135 | 1,082.5 | 1,115.5 | +7 | +0.6% | 89,000 |
| 2018/04/25 | 1,116 | 1,139.5 | 1,108.5 | 1,108.5 | -35 | -3.1% | 63,600 |
| 2018/04/24 | 1,177 | 1,180.5 | 1,075.5 | 1,143.5 | -38 | -3.2% | 207,400 |
| 2018/04/23 | 1,215 | 1,224.5 | 1,181.5 | 1,181.5 | -35 | -2.9% | 83,800 |
| 2018/04/20 | 1,188 | 1,216.5 | 1,165 | 1,216.5 | -4 | -0.3% | 121,200 |
| 2018/04/19 | 1,190 | 1,255 | 1,189 | 1,220.5 | +37.5 | +3.2% | 272,600 |
| 2018/04/18 | 1,126.5 | 1,195 | 1,105 | 1,183 | +71.5 | +6.4% | 174,600 |
| 2018/04/17 | 1,130 | 1,140 | 1,046 | 1,111.5 | +6.5 | +0.6% | 185,800 |
| 2018/04/16 | 1,193 | 1,215 | 1,103.5 | 1,105 | -81 | -6.8% | 148,800 |
| 2018/04/13 | 1,175 | 1,195 | 1,128 | 1,186 | +31.5 | +2.7% | 182,200 |
| 2018/04/12 | 1,226 | 1,249 | 1,137.5 | 1,154.5 | -71.5 | -5.8% | 382,400 |
| 2018/04/11 | 1,355 | 1,373.5 | 1,225.5 | 1,226 | -124 | -9.2% | 373,400 |
| 2018/04/10 | 1,361 | 1,397 | 1,330 | 1,350 | ±0 | ±0% | 190,600 |
| 2018/04/09 | 1,405 | 1,436.5 | 1,325.5 | 1,350 | -87.5 | -6.1% | 571,600 |
| 2018/04/06 | 1,590 | 1,595 | 1,429.5 | 1,437.5 | -150 | -9.4% | 944,000 |
| 2018/04/05 | 1,630 | 1,662.5 | 1,540 | 1,587.5 | -10 | -0.6% | 893,800 |
| 2018/04/04 | 1,557.5 | 1,682.5 | 1,522.5 | 1,597.5 | +22.5 | +1.4% | 1,953,200 |
| 2018/04/03 | 1,410.5 | 1,592.5 | 1,397.5 | 1,575 | +139.5 | +9.7% | 2,361,600 |
| 2018/04/02 | 1,490 | 1,572.5 | 1,425.5 | 1,435.5 | -67 | -4.5% | 3,129,000 |
| 2018/03/30 | 1,291 | 1,502.5 | 1,257.5 | 1,502.5 | +246 | +19.6% | 5,128,800 |
| 2018/03/29 | 1,265 | 1,344 | 1,216 | 1,256.5 | +16.5 | +1.3% | 1,994,000 |
| 2018/03/28 | 1,400 | 1,405 | 1,197 | 1,240 | -120.5 | -8.9% | 4,449,200 |
| 2018/03/27 | 1,235 | 1,360.5 | 1,225.5 | 1,360.5 | +250 | +22.5% | 2,787,400 |
| 2018/03/26 | 1,194 | 1,220 | 1,005 | 1,110.5 | - | - | 3,125,000 |
1451～
1494
件表示中 / 1494件
類似銘柄と比較する
現在ご覧いただいている「ファイバーＧＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ファイバーＧＴ | 115,100円 | +7.2% | +10.0% | 1.52% | 13.89倍 | 4.62倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| ペイロール | 137,600円 | +8.3% | +5.7% | 0.55% | 23.69倍 | 1.86倍 |
|
給与計算クラウドサービスの最大手。１０００人以上の企業が主体。湯浅社長がＭＢＯ実施 |
| Ｄ Ｓ | 178,200円 | +11.4% | +10.4% | 3.09% | 13.91倍 | 5.31倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| サーバーワクス | 301,500円 | +21.4% | -52.3% | 0.00% | 93.00倍 | 2.22倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| クロスキャット | 138,400円 | +6.3% | +6.0% | 2.02% | 18.43倍 | 4.39倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
