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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 2,175 | 2,175 | 1,960 | 2,015 | -125 | -5.8% | 274,800 |
| 2018/06/22 | 2,027.5 | 2,175 | 2,000 | 2,140 | +80 | +3.9% | 322,600 |
| 2018/06/21 | 2,110 | 2,177.5 | 2,035 | 2,060 | -15 | -0.7% | 304,200 |
| 2018/06/20 | 2,005 | 2,075 | 1,835 | 2,075 | +105 | +5.3% | 348,400 |
| 2018/06/19 | 2,040 | 2,122.5 | 1,930 | 1,970 | -12.5 | -0.6% | 354,400 |
| 2018/06/18 | 2,002.5 | 2,045 | 1,957.5 | 1,982.5 | -50 | -2.5% | 173,000 |
| 2018/06/15 | 2,075 | 2,145 | 1,980 | 2,032.5 | +2.5 | +0.1% | 528,400 |
| 2018/06/14 | 1,850 | 2,030 | 1,837.5 | 2,030 | +175 | +9.4% | 612,200 |
| 2018/06/13 | 1,817.5 | 1,857.5 | 1,755 | 1,855 | +57.5 | +3.2% | 147,200 |
| 2018/06/12 | 1,730 | 1,840 | 1,710 | 1,797.5 | +77.5 | +4.5% | 240,600 |
| 2018/06/11 | 1,775 | 1,785 | 1,702.5 | 1,720 | -55 | -3.1% | 124,200 |
| 2018/06/08 | 1,752.5 | 1,777.5 | 1,715 | 1,775 | +25 | +1.4% | 112,400 |
| 2018/06/07 | 1,825 | 1,880 | 1,732.5 | 1,750 | -87.5 | -4.8% | 265,400 |
| 2018/06/06 | 1,752.5 | 1,840 | 1,687.5 | 1,837.5 | +80 | +4.6% | 234,000 |
| 2018/06/05 | 1,885 | 1,885 | 1,732.5 | 1,757.5 | -112.5 | -6% | 381,000 |
| 2018/06/04 | 1,782.5 | 1,917.5 | 1,782.5 | 1,870 | +157.5 | +9.2% | 754,000 |
| 2018/06/01 | 1,737.5 | 1,795 | 1,680 | 1,712.5 | -7.5 | -0.4% | 276,000 |
| 2018/05/31 | 1,627.5 | 1,780 | 1,600 | 1,720 | +130 | +8.2% | 611,800 |
| 2018/05/30 | 1,475 | 1,592.5 | 1,470.5 | 1,590 | +35 | +2.3% | 242,000 |
| 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 |
1701～
1750
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 | 74,100円 | +0.7% | -27.3% | 3.64% | 12.97倍 | 2.41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 | 52,800円 | +58.0% | +999.9% | 0.95% | 30.34倍 | 3.25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 | 134,300円 | +6.3% | -20.5% | 4.02% | 9.81倍 | 1.14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 | 190,100円 | +7.0% | +19.9% | 3.79% | 16.97倍 | 1.20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 | 48,400円 | - | - | 0.00% | - | 3.47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
