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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 986.3 | 1,028.8 | 975 | 997.5 | +8.7 | +0.9% | 249,600 |
| 2018/08/09 | 995 | 1,022.5 | 978.8 | 988.8 | -11.2 | -1.1% | 129,200 |
| 2018/08/08 | 995 | 1,026.3 | 988.8 | 1,000 | +22.5 | +2.3% | 181,600 |
| 2018/08/07 | 938.8 | 1,002.5 | 937.5 | 977.5 | +10 | +1% | 229,600 |
| 2018/08/06 | 1,022.5 | 1,022.5 | 950 | 967.5 | -52.5 | -5.1% | 344,800 |
| 2018/08/03 | 1,073.8 | 1,082.5 | 1,012.5 | 1,020 | -38.8 | -3.7% | 266,800 |
| 2018/08/02 | 1,072.5 | 1,105 | 1,045 | 1,058.8 | +3.8 | +0.4% | 342,800 |
| 2018/08/01 | 1,050 | 1,095 | 1,040 | 1,055 | +21.2 | +2.1% | 350,800 |
| 2018/07/31 | 1,052.5 | 1,105 | 1,001.3 | 1,033.8 | -22.5 | -2.1% | 560,000 |
| 2018/07/30 | 1,073.8 | 1,133.8 | 1,040 | 1,056.3 | -26.2 | -2.4% | 856,400 |
| 2018/07/27 | 1,025 | 1,087.5 | 1,013.8 | 1,082.5 | +65 | +6.4% | 658,000 |
| 2018/07/26 | 993.8 | 1,030 | 962.5 | 1,017.5 | +47.5 | +4.9% | 574,800 |
| 2018/07/25 | 887.5 | 972.5 | 887.5 | 970 | +73.7 | +8.2% | 509,200 |
| 2018/07/24 | 848.8 | 917.5 | 847.5 | 896.3 | +45 | +5.3% | 323,600 |
| 2018/07/23 | 850 | 862.5 | 830 | 851.3 | +8.8 | +1% | 152,800 |
| 2018/07/20 | 893.8 | 893.8 | 836.3 | 842.5 | -36.3 | -4.1% | 392,400 |
| 2018/07/19 | 855 | 883.8 | 833.8 | 878.8 | +27.5 | +3.2% | 286,400 |
| 2018/07/18 | 881.3 | 887.5 | 851.3 | 851.3 | -6.2 | -0.7% | 225,600 |
| 2018/07/17 | 888.8 | 913.8 | 846.3 | 857.5 | +21.2 | +2.5% | 971,200 |
| 2018/07/13 | 831.3 | 852.5 | 810 | 836.3 | ±0 | ±0% | 178,800 |
| 2018/07/12 | 815 | 853.8 | 796.3 | 836.3 | +21.3 | +2.6% | 161,600 |
| 2018/07/11 | 827.5 | 837.5 | 782.5 | 815 | -27.5 | -3.3% | 340,000 |
| 2018/07/10 | 888.8 | 896.3 | 838.8 | 842.5 | -32.5 | -3.7% | 275,200 |
| 2018/07/09 | 908.8 | 940 | 870 | 875 | -13.8 | -1.6% | 388,800 |
| 2018/07/06 | 858.8 | 893.8 | 851.3 | 888.8 | +32.5 | +3.8% | 194,400 |
| 2018/07/05 | 857.5 | 895 | 827.5 | 856.3 | -11.2 | -1.3% | 205,200 |
| 2018/07/04 | 847.5 | 898.8 | 847.5 | 867.5 | -5 | -0.6% | 196,400 |
| 2018/07/03 | 862.5 | 897.5 | 825 | 872.5 | +8.7 | +1% | 249,200 |
| 2018/07/02 | 887.5 | 905 | 837.5 | 863.8 | -25 | -2.8% | 347,600 |
| 2018/06/29 | 968.8 | 968.8 | 837.5 | 888.8 | -75 | -7.8% | 919,600 |
| 2018/06/28 | 1,001.3 | 1,001.3 | 946.3 | 963.8 | -47.5 | -4.7% | 302,800 |
| 2018/06/27 | 1,002.5 | 1,022.5 | 978.8 | 1,011.3 | +10 | +1% | 199,200 |
| 2018/06/26 | 977.5 | 1,037.5 | 967.5 | 1,001.3 | -6.2 | -0.6% | 312,000 |
| 2018/06/25 | 1,087.5 | 1,087.5 | 980 | 1,007.5 | -62.5 | -5.8% | 549,600 |
| 2018/06/22 | 1,013.8 | 1,087.5 | 1,000 | 1,070 | +40 | +3.9% | 645,200 |
| 2018/06/21 | 1,055 | 1,088.8 | 1,017.5 | 1,030 | -7.5 | -0.7% | 608,400 |
| 2018/06/20 | 1,002.5 | 1,037.5 | 917.5 | 1,037.5 | +52.5 | +5.3% | 696,800 |
| 2018/06/19 | 1,020 | 1,061.3 | 965 | 985 | -6.3 | -0.6% | 708,800 |
| 2018/06/18 | 1,001.3 | 1,022.5 | 978.8 | 991.3 | -25 | -2.5% | 346,000 |
| 2018/06/15 | 1,037.5 | 1,072.5 | 990 | 1,016.3 | +1.3 | +0.1% | 1,056,800 |
| 2018/06/14 | 925 | 1,015 | 918.8 | 1,015 | +87.5 | +9.4% | 1,224,400 |
| 2018/06/13 | 908.8 | 928.8 | 877.5 | 927.5 | +28.7 | +3.2% | 294,400 |
| 2018/06/12 | 865 | 920 | 855 | 898.8 | +38.8 | +4.5% | 481,200 |
| 2018/06/11 | 887.5 | 892.5 | 851.3 | 860 | -27.5 | -3.1% | 248,400 |
| 2018/06/08 | 876.3 | 888.8 | 857.5 | 887.5 | +12.5 | +1.4% | 224,800 |
| 2018/06/07 | 912.5 | 940 | 866.3 | 875 | -43.8 | -4.8% | 530,800 |
| 2018/06/06 | 876.3 | 920 | 843.8 | 918.8 | +40 | +4.6% | 468,000 |
| 2018/06/05 | 942.5 | 942.5 | 866.3 | 878.8 | -56.2 | -6% | 762,000 |
| 2018/06/04 | 891.3 | 958.8 | 891.3 | 935 | +78.7 | +9.2% | 1,508,000 |
| 2018/06/01 | 868.8 | 897.5 | 840 | 856.3 | -3.7 | -0.4% | 552,000 |
1701～
1750
件表示中 / 1796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 | 71,000円 | +0.7% | -27.3% | 3.80% | 12.42倍 | 2.31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 |
| サスメド | 89,200円 | +40.1% | - | 0.00% | - | 3.49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 |
| ハイマックス | 119,000円 | +10.7% | +0.9% | 3.87% | 11.11倍 | 1.17倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| システムディ | 225,000円 | +8.5% | +12.2% | 1.20% | 23.02倍 | 2.99倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ウィルズ | 67,900円 | +10.0% | +10.6% | 1.91% | 18.31倍 | 6.45倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
