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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,458 | 1,504 | 1,422 | 1,502 | +27 | +1.8% | 142,000 |
| 2023/07/03 | 1,474 | 1,517 | 1,473 | 1,475 | -12 | -0.8% | 131,000 |
| 2023/06/30 | 1,483 | 1,497 | 1,469 | 1,487 | +6 | +0.4% | 96,600 |
| 2023/06/29 | 1,526 | 1,526 | 1,463 | 1,481 | -45 | -2.9% | 191,100 |
| 2023/06/28 | 1,473 | 1,526 | 1,473 | 1,526 | +83 | +5.8% | 208,800 |
| 2023/06/27 | 1,391 | 1,448 | 1,361 | 1,443 | +26 | +1.8% | 136,000 |
| 2023/06/26 | 1,455 | 1,474 | 1,413 | 1,417 | -47 | -3.2% | 127,600 |
| 2023/06/23 | 1,480 | 1,518 | 1,427 | 1,464 | +14 | +1% | 177,100 |
| 2023/06/22 | 1,440 | 1,456 | 1,411 | 1,450 | +17 | +1.2% | 125,800 |
| 2023/06/21 | 1,419 | 1,463 | 1,415 | 1,433 | +2 | +0.1% | 240,700 |
| 2023/06/20 | 1,464 | 1,485 | 1,417 | 1,431 | -73 | -4.9% | 333,300 |
| 2023/06/19 | 1,545 | 1,545 | 1,485 | 1,504 | -41 | -2.7% | 128,900 |
| 2023/06/16 | 1,510 | 1,548 | 1,508 | 1,545 | +44 | +2.9% | 131,800 |
| 2023/06/15 | 1,470 | 1,520 | 1,470 | 1,501 | +31 | +2.1% | 152,800 |
| 2023/06/14 | 1,550 | 1,550 | 1,470 | 1,470 | -100 | -6.4% | 349,800 |
| 2023/06/13 | 1,588 | 1,608 | 1,570 | 1,570 | +3 | +0.2% | 244,100 |
| 2023/06/12 | 1,551 | 1,597 | 1,524 | 1,567 | +53 | +3.5% | 406,700 |
| 2023/06/09 | 1,501 | 1,545 | 1,501 | 1,514 | +23 | +1.5% | 425,500 |
| 2023/06/08 | 1,435 | 1,494 | 1,432 | 1,491 | +56 | +3.9% | 291,200 |
| 2023/06/07 | 1,399 | 1,458 | 1,390 | 1,435 | +59 | +4.3% | 393,500 |
| 2023/06/06 | 1,318 | 1,387 | 1,306 | 1,376 | +52 | +3.9% | 255,200 |
| 2023/06/05 | 1,306 | 1,330 | 1,248 | 1,324 | +45 | +3.5% | 273,100 |
| 2023/06/02 | 1,304 | 1,310 | 1,274 | 1,279 | -25 | -1.9% | 171,800 |
| 2023/06/01 | 1,335 | 1,335 | 1,291 | 1,304 | -41 | -3% | 189,300 |
| 2023/05/31 | 1,361 | 1,362 | 1,331 | 1,345 | -18 | -1.3% | 140,000 |
| 2023/05/30 | 1,348 | 1,375 | 1,348 | 1,363 | +1 | +0.1% | 101,300 |
| 2023/05/29 | 1,375 | 1,387 | 1,359 | 1,362 | +16 | +1.2% | 103,100 |
| 2023/05/26 | 1,367 | 1,380 | 1,329 | 1,346 | -33 | -2.4% | 120,700 |
| 2023/05/25 | 1,390 | 1,411 | 1,358 | 1,379 | -37 | -2.6% | 139,600 |
| 2023/05/24 | 1,355 | 1,424 | 1,330 | 1,416 | +31 | +2.2% | 173,400 |
| 2023/05/23 | 1,391 | 1,424 | 1,377 | 1,385 | -2 | -0.1% | 159,100 |
| 2023/05/22 | 1,404 | 1,416 | 1,385 | 1,387 | -17 | -1.2% | 123,600 |
| 2023/05/19 | 1,441 | 1,448 | 1,403 | 1,404 | -7 | -0.5% | 176,700 |
| 2023/05/18 | 1,426 | 1,476 | 1,403 | 1,411 | +11 | +0.8% | 320,500 |
| 2023/05/17 | 1,375 | 1,424 | 1,367 | 1,400 | +39 | +2.9% | 323,000 |
| 2023/05/16 | 1,303 | 1,391 | 1,301 | 1,361 | +148 | +12.2% | 527,100 |
| 2023/05/15 | 1,211 | 1,235 | 1,203 | 1,213 | -8 | -0.7% | 149,000 |
| 2023/05/12 | 1,261 | 1,263 | 1,209 | 1,221 | -59 | -4.6% | 159,800 |
| 2023/05/11 | 1,262 | 1,281 | 1,257 | 1,280 | +18 | +1.4% | 113,600 |
| 2023/05/10 | 1,284 | 1,285 | 1,257 | 1,262 | -22 | -1.7% | 105,300 |
| 2023/05/09 | 1,279 | 1,295 | 1,269 | 1,284 | +16 | +1.3% | 121,800 |
| 2023/05/08 | 1,254 | 1,280 | 1,241 | 1,268 | +19 | +1.5% | 115,400 |
| 2023/05/02 | 1,258 | 1,266 | 1,232 | 1,249 | -23 | -1.8% | 119,500 |
| 2023/05/01 | 1,260 | 1,273 | 1,231 | 1,272 | +15 | +1.2% | 167,600 |
| 2023/04/28 | 1,220 | 1,257 | 1,213 | 1,257 | +59 | +4.9% | 213,100 |
| 2023/04/27 | 1,183 | 1,206 | 1,171 | 1,198 | +27 | +2.3% | 140,800 |
| 2023/04/26 | 1,177 | 1,178 | 1,152 | 1,171 | -9 | -0.8% | 116,400 |
| 2023/04/25 | 1,150 | 1,188 | 1,142 | 1,180 | +38 | +3.3% | 236,200 |
| 2023/04/24 | 1,124 | 1,159 | 1,116 | 1,142 | +17 | +1.5% | 113,700 |
| 2023/04/21 | 1,130 | 1,131 | 1,111 | 1,125 | -18 | -1.6% | 84,100 |
551～
600
件表示中 / 1837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 | 69,100円 | +7.5% | +2.9% | 3.91% | 10.95倍 | 2.16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 |
| カウリス | 225,600円 | +13.4% | +0.5% | 0.00% | 58.35倍 | 9.97倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| クロップス | 149,500円 | +6.6% | +13.4% | 2.27% | 8.97倍 | 1.16倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| サスメド | 84,400円 | +51.5% | - | 0.00% | - | 3.28倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ファーストＡ | 128,200円 | +38.4% | +29.5% | 0.23% | 87.63倍 | 9.48倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
市場注目の銘柄
チャート関連のコラム
