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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,391 | 1,430 | 1,389 | 1,423 | +29 | +2.1% | 151,500 |
2023/09/22 | 1,364 | 1,403 | 1,364 | 1,394 | +12 | +0.9% | 80,600 |
2023/09/21 | 1,406 | 1,406 | 1,379 | 1,382 | -36 | -2.5% | 70,500 |
2023/09/20 | 1,425 | 1,434 | 1,401 | 1,418 | -20 | -1.4% | 102,300 |
2023/09/19 | 1,495 | 1,498 | 1,421 | 1,438 | -73 | -4.8% | 133,500 |
2023/09/15 | 1,477 | 1,522 | 1,473 | 1,511 | +37 | +2.5% | 151,300 |
2023/09/14 | 1,500 | 1,509 | 1,458 | 1,474 | -15 | -1% | 69,000 |
2023/09/13 | 1,473 | 1,506 | 1,472 | 1,489 | -6 | -0.4% | 83,400 |
2023/09/12 | 1,510 | 1,530 | 1,491 | 1,495 | -4 | -0.3% | 94,100 |
2023/09/11 | 1,516 | 1,541 | 1,485 | 1,499 | -17 | -1.1% | 121,300 |
2023/09/08 | 1,528 | 1,559 | 1,510 | 1,516 | -11 | -0.7% | 132,900 |
2023/09/07 | 1,515 | 1,555 | 1,506 | 1,527 | -4 | -0.3% | 150,000 |
2023/09/06 | 1,521 | 1,591 | 1,508 | 1,531 | +12 | +0.8% | 245,900 |
2023/09/05 | 1,468 | 1,520 | 1,459 | 1,519 | +58 | +4% | 121,600 |
2023/09/04 | 1,500 | 1,509 | 1,461 | 1,461 | -59 | -3.9% | 127,500 |
2023/09/01 | 1,520 | 1,537 | 1,500 | 1,520 | -20 | -1.3% | 111,600 |
2023/08/31 | 1,500 | 1,549 | 1,500 | 1,540 | +54 | +3.6% | 156,800 |
2023/08/30 | 1,505 | 1,505 | 1,469 | 1,486 | +10 | +0.7% | 125,300 |
2023/08/29 | 1,455 | 1,484 | 1,432 | 1,476 | +35 | +2.4% | 89,700 |
2023/08/28 | 1,493 | 1,495 | 1,437 | 1,441 | -35 | -2.4% | 100,700 |
2023/08/25 | 1,451 | 1,520 | 1,438 | 1,476 | +5 | +0.3% | 166,300 |
2023/08/24 | 1,475 | 1,494 | 1,446 | 1,471 | +4 | +0.3% | 158,000 |
2023/08/23 | 1,357 | 1,467 | 1,350 | 1,467 | +107 | +7.9% | 248,800 |
2023/08/22 | 1,410 | 1,434 | 1,354 | 1,360 | -38 | -2.7% | 210,600 |
2023/08/21 | 1,424 | 1,473 | 1,398 | 1,398 | -6 | -0.4% | 229,800 |
2023/08/18 | 1,386 | 1,413 | 1,353 | 1,404 | -42 | -2.9% | 160,600 |
2023/08/17 | 1,394 | 1,450 | 1,363 | 1,446 | +34 | +2.4% | 180,700 |
2023/08/16 | 1,364 | 1,455 | 1,345 | 1,412 | +48 | +3.5% | 271,000 |
2023/08/15 | 1,320 | 1,384 | 1,293 | 1,364 | +74 | +5.7% | 380,800 |
2023/08/14 | 1,335 | 1,335 | 1,271 | 1,290 | -40 | -3% | 227,600 |
2023/08/10 | 1,320 | 1,335 | 1,312 | 1,330 | +5 | +0.4% | 51,200 |
2023/08/09 | 1,305 | 1,327 | 1,291 | 1,325 | +9 | +0.7% | 59,100 |
2023/08/08 | 1,372 | 1,374 | 1,311 | 1,316 | -42 | -3.1% | 68,700 |
2023/08/07 | 1,324 | 1,359 | 1,305 | 1,358 | +13 | +1% | 42,000 |
2023/08/04 | 1,328 | 1,351 | 1,326 | 1,345 | ±0 | ±0% | 39,700 |
2023/08/03 | 1,343 | 1,351 | 1,323 | 1,345 | -24 | -1.8% | 67,300 |
2023/08/02 | 1,382 | 1,407 | 1,367 | 1,369 | -25 | -1.8% | 60,400 |
2023/08/01 | 1,399 | 1,409 | 1,386 | 1,394 | -10 | -0.7% | 39,500 |
2023/07/31 | 1,418 | 1,427 | 1,395 | 1,404 | +5 | +0.4% | 52,800 |
2023/07/28 | 1,385 | 1,401 | 1,361 | 1,399 | -6 | -0.4% | 83,100 |
2023/07/27 | 1,404 | 1,416 | 1,392 | 1,405 | +4 | +0.3% | 35,200 |
2023/07/26 | 1,391 | 1,408 | 1,374 | 1,401 | +10 | +0.7% | 42,600 |
2023/07/25 | 1,395 | 1,405 | 1,380 | 1,391 | +2 | +0.1% | 37,200 |
2023/07/24 | 1,386 | 1,394 | 1,377 | 1,389 | +8 | +0.6% | 45,500 |
2023/07/21 | 1,376 | 1,396 | 1,372 | 1,381 | -13 | -0.9% | 55,300 |
2023/07/20 | 1,400 | 1,408 | 1,385 | 1,394 | -10 | -0.7% | 41,700 |
2023/07/19 | 1,460 | 1,460 | 1,394 | 1,404 | -37 | -2.6% | 79,100 |
2023/07/18 | 1,439 | 1,442 | 1,406 | 1,441 | -12 | -0.8% | 73,200 |
2023/07/14 | 1,448 | 1,469 | 1,447 | 1,453 | +8 | +0.6% | 84,500 |
2023/07/13 | 1,411 | 1,445 | 1,378 | 1,445 | +35 | +2.5% | 98,100 |
151~
200
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