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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,219 | 1,270 | 1,215 | 1,270 | +49 | +4% | 71,100 |
| 2022/04/12 | 1,241 | 1,243 | 1,217 | 1,221 | -29 | -2.3% | 53,700 |
| 2022/04/11 | 1,272 | 1,274 | 1,243 | 1,250 | -12 | -1% | 38,800 |
| 2022/04/08 | 1,262 | 1,275 | 1,245 | 1,262 | +21 | +1.7% | 46,900 |
| 2022/04/07 | 1,280 | 1,280 | 1,240 | 1,241 | -63 | -4.8% | 71,100 |
| 2022/04/06 | 1,309 | 1,310 | 1,276 | 1,304 | -28 | -2.1% | 85,700 |
| 2022/04/05 | 1,360 | 1,367 | 1,310 | 1,332 | -12 | -0.9% | 73,200 |
| 2022/04/04 | 1,322 | 1,349 | 1,316 | 1,344 | +35 | +2.7% | 73,700 |
| 2022/04/01 | 1,299 | 1,316 | 1,268 | 1,309 | -3 | -0.2% | 80,900 |
| 2022/03/31 | 1,275 | 1,327 | 1,263 | 1,312 | +53 | +4.2% | 132,700 |
| 2022/03/30 | 1,228 | 1,259 | 1,219 | 1,259 | +44 | +3.6% | 79,700 |
| 2022/03/29 | 1,203 | 1,215 | 1,186 | 1,215 | +12 | +1% | 76,000 |
| 2022/03/28 | 1,209 | 1,225 | 1,194 | 1,203 | -4 | -0.3% | 50,200 |
| 2022/03/25 | 1,246 | 1,246 | 1,200 | 1,207 | -26 | -2.1% | 51,200 |
| 2022/03/24 | 1,193 | 1,233 | 1,181 | 1,233 | +10 | +0.8% | 67,700 |
| 2022/03/23 | 1,229 | 1,256 | 1,223 | 1,223 | +8 | +0.7% | 72,700 |
| 2022/03/22 | 1,258 | 1,260 | 1,205 | 1,215 | -29 | -2.3% | 117,500 |
| 2022/03/18 | 1,220 | 1,258 | 1,215 | 1,244 | +29 | +2.4% | 83,300 |
| 2022/03/17 | 1,175 | 1,230 | 1,170 | 1,215 | +86 | +7.6% | 116,400 |
| 2022/03/16 | 1,164 | 1,164 | 1,119 | 1,129 | -12 | -1.1% | 103,500 |
| 2022/03/15 | 1,116 | 1,145 | 1,110 | 1,141 | -4 | -0.3% | 69,600 |
| 2022/03/14 | 1,134 | 1,160 | 1,116 | 1,145 | +24 | +2.1% | 122,300 |
| 2022/03/11 | 1,141 | 1,161 | 1,109 | 1,121 | -50 | -4.3% | 89,100 |
| 2022/03/10 | 1,186 | 1,196 | 1,165 | 1,171 | +38 | +3.4% | 95,400 |
| 2022/03/09 | 1,149 | 1,173 | 1,127 | 1,133 | -18 | -1.6% | 111,200 |
| 2022/03/08 | 1,193 | 1,217 | 1,150 | 1,151 | -76 | -6.2% | 164,600 |
| 2022/03/07 | 1,265 | 1,267 | 1,211 | 1,227 | -80 | -6.1% | 143,800 |
| 2022/03/04 | 1,301 | 1,312 | 1,257 | 1,307 | -33 | -2.5% | 148,700 |
| 2022/03/03 | 1,359 | 1,364 | 1,327 | 1,340 | -9 | -0.7% | 81,300 |
| 2022/03/02 | 1,335 | 1,354 | 1,300 | 1,349 | -8 | -0.6% | 168,800 |
| 2022/03/01 | 1,338 | 1,358 | 1,309 | 1,357 | +33 | +2.5% | 203,000 |
| 2022/02/28 | 1,287 | 1,332 | 1,287 | 1,324 | +41 | +3.2% | 160,100 |
| 2022/02/25 | 1,182 | 1,292 | 1,182 | 1,283 | +101 | +8.5% | 252,400 |
| 2022/02/24 | 1,240 | 1,241 | 1,167 | 1,182 | -64 | -5.1% | 190,200 |
| 2022/02/22 | 1,267 | 1,315 | 1,237 | 1,246 | -46 | -3.6% | 145,000 |
| 2022/02/21 | 1,270 | 1,298 | 1,241 | 1,292 | +9 | +0.7% | 128,300 |
| 2022/02/18 | 1,219 | 1,289 | 1,211 | 1,283 | +55 | +4.5% | 133,900 |
| 2022/02/17 | 1,236 | 1,256 | 1,217 | 1,228 | -8 | -0.6% | 136,700 |
| 2022/02/16 | 1,169 | 1,240 | 1,167 | 1,236 | +109 | +9.7% | 173,300 |
| 2022/02/15 | 1,131 | 1,175 | 1,120 | 1,127 | +10 | +0.9% | 147,500 |
| 2022/02/14 | 1,185 | 1,188 | 1,112 | 1,117 | -114 | -9.3% | 190,700 |
| 2022/02/10 | 1,215 | 1,245 | 1,207 | 1,231 | +23 | +1.9% | 141,400 |
| 2022/02/09 | 1,187 | 1,209 | 1,167 | 1,208 | +22 | +1.9% | 107,400 |
| 2022/02/08 | 1,203 | 1,218 | 1,174 | 1,186 | -16 | -1.3% | 91,900 |
| 2022/02/07 | 1,189 | 1,221 | 1,185 | 1,202 | +20 | +1.7% | 131,600 |
| 2022/02/04 | 1,193 | 1,207 | 1,175 | 1,182 | -36 | -3% | 116,500 |
| 2022/02/03 | 1,190 | 1,230 | 1,186 | 1,218 | +11 | +0.9% | 172,300 |
| 2022/02/02 | 1,146 | 1,217 | 1,146 | 1,207 | +68 | +6% | 197,800 |
| 2022/02/01 | 1,110 | 1,153 | 1,106 | 1,139 | +81 | +7.7% | 211,600 |
| 2022/01/31 | 1,010 | 1,071 | 1,006 | 1,058 | +84 | +8.6% | 234,600 |
851～
900
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 | 70,100円 | +7.5% | +2.9% | 3.85% | 11.11倍 | 2.19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 | 223,500円 | +13.4% | +0.5% | 0.00% | 57.81倍 | 9.88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 | 85,900円 | +51.5% | - | 0.00% | - | 3.34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 | 130,000円 | +38.4% | +29.5% | 0.23% | 88.86倍 | 9.61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
