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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,383 | 1,385 | 1,312 | 1,324 | -89 | -6.3% | 244,200 |
| 2021/07/26 | 1,400 | 1,430 | 1,394 | 1,413 | +29 | +2.1% | 70,100 |
| 2021/07/21 | 1,382 | 1,408 | 1,370 | 1,384 | +6 | +0.4% | 67,800 |
| 2021/07/20 | 1,400 | 1,430 | 1,378 | 1,378 | -46 | -3.2% | 104,900 |
| 2021/07/19 | 1,434 | 1,447 | 1,393 | 1,424 | -30 | -2.1% | 106,300 |
| 2021/07/16 | 1,444 | 1,460 | 1,415 | 1,454 | +10 | +0.7% | 75,700 |
| 2021/07/15 | 1,491 | 1,496 | 1,441 | 1,444 | -58 | -3.9% | 96,700 |
| 2021/07/14 | 1,493 | 1,520 | 1,485 | 1,502 | +8 | +0.5% | 85,100 |
| 2021/07/13 | 1,508 | 1,530 | 1,481 | 1,494 | +13 | +0.9% | 106,600 |
| 2021/07/12 | 1,471 | 1,492 | 1,455 | 1,481 | +59 | +4.1% | 103,300 |
| 2021/07/09 | 1,411 | 1,427 | 1,373 | 1,422 | -28 | -1.9% | 210,400 |
| 2021/07/08 | 1,535 | 1,557 | 1,445 | 1,450 | -68 | -4.5% | 184,500 |
| 2021/07/07 | 1,526 | 1,550 | 1,505 | 1,518 | -8 | -0.5% | 147,600 |
| 2021/07/06 | 1,512 | 1,530 | 1,506 | 1,526 | +35 | +2.3% | 85,400 |
| 2021/07/05 | 1,525 | 1,553 | 1,488 | 1,491 | -27 | -1.8% | 117,800 |
| 2021/07/02 | 1,490 | 1,519 | 1,478 | 1,518 | +33 | +2.2% | 119,600 |
| 2021/07/01 | 1,550 | 1,551 | 1,482 | 1,485 | -53 | -3.4% | 154,900 |
| 2021/06/30 | 1,517 | 1,541 | 1,503 | 1,538 | +41 | +2.7% | 165,400 |
| 2021/06/29 | 1,469 | 1,515 | 1,463 | 1,497 | +17 | +1.1% | 239,400 |
| 2021/06/28 | 1,476 | 1,489 | 1,440 | 1,480 | +18 | +1.2% | 583,600 |
| 2021/06/25 | 1,450 | 1,467 | 1,429 | 1,462 | +32 | +2.2% | 202,900 |
| 2021/06/24 | 1,492 | 1,492 | 1,427 | 1,430 | -56 | -3.8% | 176,300 |
| 2021/06/23 | 1,506 | 1,524 | 1,480 | 1,486 | -20 | -1.3% | 107,400 |
| 2021/06/22 | 1,450 | 1,512 | 1,446 | 1,506 | +79 | +5.5% | 193,300 |
| 2021/06/21 | 1,437 | 1,445 | 1,392 | 1,427 | -40 | -2.7% | 183,400 |
| 2021/06/18 | 1,454 | 1,509 | 1,446 | 1,467 | +18 | +1.2% | 203,700 |
| 2021/06/17 | 1,526 | 1,527 | 1,445 | 1,449 | -70 | -4.6% | 310,000 |
| 2021/06/16 | 1,540 | 1,545 | 1,506 | 1,519 | -13 | -0.8% | 96,300 |
| 2021/06/15 | 1,563 | 1,583 | 1,516 | 1,532 | -12 | -0.8% | 222,700 |
| 2021/06/14 | 1,511 | 1,549 | 1,493 | 1,544 | +47 | +3.1% | 165,000 |
| 2021/06/11 | 1,509 | 1,526 | 1,483 | 1,497 | -7 | -0.5% | 230,700 |
| 2021/06/10 | 1,508 | 1,515 | 1,473 | 1,504 | -10 | -0.7% | 182,400 |
| 2021/06/09 | 1,476 | 1,514 | 1,421 | 1,514 | +27 | +1.8% | 332,500 |
| 2021/06/08 | 1,597 | 1,610 | 1,484 | 1,487 | -103 | -6.5% | 697,300 |
| 2021/06/07 | 1,529 | 1,600 | 1,526 | 1,590 | +83 | +5.5% | 617,100 |
| 2021/06/04 | 1,471 | 1,539 | 1,453 | 1,507 | +48 | +3.3% | 635,000 |
| 2021/06/03 | 1,384 | 1,477 | 1,373 | 1,459 | +99 | +7.3% | 401,400 |
| 2021/06/02 | 1,331 | 1,386 | 1,326 | 1,360 | +49 | +3.7% | 270,900 |
| 2021/06/01 | 1,330 | 1,336 | 1,300 | 1,311 | -20 | -1.5% | 83,000 |
| 2021/05/31 | 1,335 | 1,354 | 1,312 | 1,331 | +19 | +1.4% | 93,600 |
| 2021/05/28 | 1,319 | 1,327 | 1,276 | 1,312 | +5 | +0.4% | 194,300 |
| 2021/05/27 | 1,347 | 1,347 | 1,304 | 1,307 | -25 | -1.9% | 89,600 |
| 2021/05/26 | 1,316 | 1,342 | 1,312 | 1,332 | +22 | +1.7% | 87,800 |
| 2021/05/25 | 1,321 | 1,333 | 1,296 | 1,310 | -7 | -0.5% | 88,800 |
| 2021/05/24 | 1,332 | 1,334 | 1,295 | 1,317 | -20 | -1.5% | 137,600 |
| 2021/05/21 | 1,319 | 1,347 | 1,308 | 1,337 | +35 | +2.7% | 126,300 |
| 2021/05/20 | 1,297 | 1,317 | 1,282 | 1,302 | +1 | +0.1% | 133,400 |
| 2021/05/19 | 1,295 | 1,327 | 1,262 | 1,301 | +2 | +0.2% | 260,800 |
| 2021/05/18 | 1,212 | 1,352 | 1,212 | 1,299 | +116 | +9.8% | 667,400 |
| 2021/05/17 | 1,363 | 1,363 | 1,183 | 1,183 | -300 | -20.2% | 909,700 |
951～
1000
件表示中 / 1763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 | 75,100円 | +0.7% | -27.3% | 3.60% | 13.15倍 | 2.44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。太陽光パネルや蓄電池の設置も |
| ドリコム | 53,800円 | +58.0% | +999.9% | 0.93% | 30.91倍 | 3.31倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| アイエスビー | 135,500円 | +6.3% | -20.5% | 3.99% | 9.90倍 | 1.15倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ユニリタ | 189,100円 | +7.0% | +19.9% | 3.81% | 16.88倍 | 1.19倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| オープンドア | 48,800円 | - | - | 0.00% | - | 3.50倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
