ＦＩＧ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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 271 | 274 | 271 | 273 | -2 | -0.7% | 19,800 |
| 2021/08/26 | 272 | 275 | 272 | 275 | +2 | +0.7% | 14,900 |
| 2021/08/25 | 274 | 274 | 272 | 273 | -1 | -0.4% | 8,700 |
| 2021/08/24 | 270 | 274 | 270 | 274 | +2 | +0.7% | 11,800 |
| 2021/08/23 | 263 | 272 | 263 | 272 | +8 | +3% | 50,600 |
| 2021/08/20 | 272 | 272 | 263 | 264 | -7 | -2.6% | 64,700 |
| 2021/08/19 | 271 | 273 | 270 | 271 | ±0 | ±0% | 19,700 |
| 2021/08/18 | 275 | 276 | 271 | 271 | -2 | -0.7% | 92,700 |
| 2021/08/17 | 275 | 277 | 273 | 273 | -3 | -1.1% | 23,000 |
| 2021/08/16 | 279 | 279 | 275 | 276 | -3 | -1.1% | 35,900 |
| 2021/08/13 | 279 | 279 | 278 | 279 | ±0 | ±0% | 19,200 |
| 2021/08/12 | 282 | 282 | 277 | 279 | +1 | +0.4% | 49,100 |
| 2021/08/11 | 276 | 278 | 274 | 278 | +2 | +0.7% | 30,500 |
| 2021/08/10 | 275 | 279 | 274 | 276 | -4 | -1.4% | 43,500 |
| 2021/08/06 | 277 | 280 | 276 | 280 | +1 | +0.4% | 28,000 |
| 2021/08/05 | 275 | 279 | 274 | 279 | +3 | +1.1% | 28,500 |
| 2021/08/04 | 278 | 278 | 275 | 276 | -1 | -0.4% | 14,200 |
| 2021/08/03 | 279 | 279 | 276 | 277 | -3 | -1.1% | 19,800 |
| 2021/08/02 | 278 | 280 | 274 | 280 | +6 | +2.2% | 22,900 |
| 2021/07/30 | 277 | 277 | 274 | 274 | -4 | -1.4% | 19,900 |
| 2021/07/29 | 277 | 278 | 274 | 278 | +1 | +0.4% | 30,200 |
| 2021/07/28 | 280 | 280 | 275 | 277 | -3 | -1.1% | 36,500 |
| 2021/07/27 | 277 | 280 | 276 | 280 | +3 | +1.1% | 24,900 |
| 2021/07/26 | 280 | 280 | 276 | 277 | +1 | +0.4% | 28,800 |
| 2021/07/21 | 277 | 277 | 273 | 276 | +4 | +1.5% | 27,000 |
| 2021/07/20 | 276 | 277 | 272 | 272 | -4 | -1.4% | 39,400 |
| 2021/07/19 | 278 | 279 | 276 | 276 | -2 | -0.7% | 23,100 |
| 2021/07/16 | 277 | 280 | 277 | 278 | +1 | +0.4% | 15,800 |
| 2021/07/15 | 281 | 281 | 277 | 277 | -4 | -1.4% | 27,300 |
| 2021/07/14 | 283 | 283 | 279 | 281 | -1 | -0.4% | 20,300 |
| 2021/07/13 | 281 | 282 | 279 | 282 | +2 | +0.7% | 19,800 |
| 2021/07/12 | 276 | 280 | 276 | 280 | +4 | +1.4% | 31,800 |
| 2021/07/09 | 275 | 278 | 274 | 276 | +1 | +0.4% | 48,400 |
| 2021/07/08 | 279 | 279 | 275 | 275 | -5 | -1.8% | 45,100 |
| 2021/07/07 | 281 | 282 | 280 | 280 | -1 | -0.4% | 13,300 |
| 2021/07/06 | 284 | 284 | 281 | 281 | ±0 | ±0% | 9,700 |
| 2021/07/05 | 284 | 284 | 281 | 281 | -1 | -0.4% | 26,000 |
| 2021/07/02 | 285 | 285 | 280 | 282 | +2 | +0.7% | 20,500 |
| 2021/07/01 | 281 | 281 | 278 | 280 | +1 | +0.4% | 19,600 |
| 2021/06/30 | 281 | 282 | 279 | 279 | -2 | -0.7% | 20,400 |
| 2021/06/29 | 282 | 282 | 279 | 281 | ±0 | ±0% | 22,700 |
| 2021/06/28 | 281 | 282 | 280 | 281 | +1 | +0.4% | 16,800 |
| 2021/06/25 | 282 | 282 | 279 | 280 | +1 | +0.4% | 28,300 |
| 2021/06/24 | 279 | 281 | 278 | 279 | -1 | -0.4% | 21,000 |
| 2021/06/23 | 280 | 281 | 279 | 280 | -2 | -0.7% | 13,700 |
| 2021/06/22 | 280 | 283 | 279 | 282 | +7 | +2.5% | 22,400 |
| 2021/06/21 | 278 | 279 | 273 | 275 | -5 | -1.8% | 63,500 |
| 2021/06/18 | 285 | 288 | 280 | 280 | -8 | -2.8% | 86,900 |
| 2021/06/17 | 293 | 295 | 286 | 288 | -5 | -1.7% | 108,400 |
| 2021/06/16 | 290 | 297 | 290 | 293 | +3 | +1% | 92,000 |
901～
950
件表示中 / 1668件
類似銘柄と比較する
現在ご覧いただいている「ＦＩＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＩＧ | 26,000円 | +13.2% | +103.6% | 1.92% | 14.25倍 | 0.98倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| 応用技術 | 144,500円 | -9.4% | -6.3% | 2.08% | 12.79倍 | 1.50倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| モバファク | 92,500円 | +4.6% | -3.6% | 4.32% | 9.55倍 | 1.98倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ニフティライフ | 126,000円 | +33.9% | +1.0% | 2.54% | 13.42倍 | 1.48倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| ミーク | 70,000円 | +3.2% | +1.9% | 0.00% | 14.63倍 | 2.34倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
