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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,251 | 1,261 | 1,222 | 1,233 | -20 | -1.6% | 69,500 |
| 2024/07/23 | 1,255 | 1,272 | 1,246 | 1,253 | +9 | +0.7% | 71,800 |
| 2024/07/22 | 1,229 | 1,244 | 1,205 | 1,244 | +16 | +1.3% | 58,600 |
| 2024/07/19 | 1,232 | 1,252 | 1,227 | 1,228 | -17 | -1.4% | 53,000 |
| 2024/07/18 | 1,226 | 1,272 | 1,214 | 1,245 | +14 | +1.1% | 119,600 |
| 2024/07/17 | 1,208 | 1,234 | 1,202 | 1,231 | +39 | +3.3% | 75,600 |
| 2024/07/16 | 1,204 | 1,210 | 1,176 | 1,192 | +6 | +0.5% | 56,800 |
| 2024/07/12 | 1,182 | 1,210 | 1,180 | 1,186 | +4 | +0.3% | 89,600 |
| 2024/07/11 | 1,220 | 1,220 | 1,173 | 1,182 | -38 | -3.1% | 122,600 |
| 2024/07/10 | 1,234 | 1,252 | 1,210 | 1,220 | -14 | -1.1% | 109,400 |
| 2024/07/09 | 1,175 | 1,243 | 1,167 | 1,234 | +76 | +6.6% | 214,100 |
| 2024/07/08 | 1,160 | 1,160 | 1,134 | 1,158 | ±0 | ±0% | 95,400 |
| 2024/07/05 | 1,171 | 1,172 | 1,148 | 1,158 | -21 | -1.8% | 67,400 |
| 2024/07/04 | 1,181 | 1,184 | 1,171 | 1,179 | +6 | +0.5% | 48,600 |
| 2024/07/03 | 1,180 | 1,184 | 1,162 | 1,173 | -12 | -1% | 72,900 |
| 2024/07/02 | 1,160 | 1,198 | 1,157 | 1,185 | +28 | +2.4% | 142,500 |
| 2024/07/01 | 1,128 | 1,157 | 1,111 | 1,157 | +46 | +4.1% | 128,700 |
| 2024/06/28 | 1,099 | 1,117 | 1,088 | 1,111 | +9 | +0.8% | 98,800 |
| 2024/06/27 | 1,133 | 1,140 | 1,100 | 1,102 | -35 | -3.1% | 122,000 |
| 2024/06/26 | 1,125 | 1,145 | 1,116 | 1,137 | +1 | +0.1% | 146,700 |
| 2024/06/25 | 1,112 | 1,146 | 1,105 | 1,136 | +24 | +2.2% | 122,800 |
| 2024/06/24 | 1,107 | 1,119 | 1,097 | 1,112 | +18 | +1.6% | 93,400 |
| 2024/06/21 | 1,106 | 1,124 | 1,090 | 1,094 | -21 | -1.9% | 118,200 |
| 2024/06/20 | 1,086 | 1,134 | 1,074 | 1,115 | +25 | +2.3% | 164,800 |
| 2024/06/19 | 1,058 | 1,098 | 1,049 | 1,090 | +37 | +3.5% | 165,600 |
| 2024/06/18 | 1,055 | 1,067 | 1,042 | 1,053 | +6 | +0.6% | 141,500 |
| 2024/06/17 | 1,018 | 1,052 | 1,005 | 1,047 | +26 | +2.5% | 299,800 |
| 2024/06/14 | 1,044 | 1,050 | 1,020 | 1,021 | -45 | -4.2% | 384,200 |
| 2024/06/13 | 1,127 | 1,139 | 1,066 | 1,066 | -57 | -5.1% | 212,000 |
| 2024/06/12 | 1,142 | 1,146 | 1,121 | 1,123 | -25 | -2.2% | 94,000 |
| 2024/06/11 | 1,183 | 1,183 | 1,146 | 1,148 | -26 | -2.2% | 126,400 |
| 2024/06/10 | 1,145 | 1,190 | 1,139 | 1,174 | +19 | +1.6% | 140,100 |
| 2024/06/07 | 1,150 | 1,167 | 1,142 | 1,155 | -1 | -0.1% | 95,300 |
| 2024/06/06 | 1,200 | 1,200 | 1,126 | 1,156 | -49 | -4.1% | 212,600 |
| 2024/06/05 | 1,234 | 1,265 | 1,204 | 1,205 | -25 | -2% | 103,400 |
| 2024/06/04 | 1,209 | 1,232 | 1,194 | 1,230 | +13 | +1.1% | 92,800 |
| 2024/06/03 | 1,251 | 1,255 | 1,217 | 1,217 | -21 | -1.7% | 69,900 |
| 2024/05/31 | 1,242 | 1,249 | 1,219 | 1,238 | -7 | -0.6% | 108,300 |
| 2024/05/30 | 1,239 | 1,253 | 1,224 | 1,245 | +6 | +0.5% | 92,000 |
| 2024/05/29 | 1,265 | 1,273 | 1,238 | 1,239 | -37 | -2.9% | 78,400 |
| 2024/05/28 | 1,250 | 1,310 | 1,250 | 1,276 | +40 | +3.2% | 126,700 |
| 2024/05/27 | 1,247 | 1,251 | 1,229 | 1,236 | +12 | +1% | 51,600 |
| 2024/05/24 | 1,214 | 1,242 | 1,212 | 1,224 | -38 | -3% | 96,500 |
| 2024/05/23 | 1,275 | 1,283 | 1,251 | 1,262 | +14 | +1.1% | 70,700 |
| 2024/05/22 | 1,245 | 1,293 | 1,239 | 1,248 | +15 | +1.2% | 132,200 |
| 2024/05/21 | 1,269 | 1,289 | 1,217 | 1,233 | -43 | -3.4% | 142,200 |
| 2024/05/20 | 1,250 | 1,300 | 1,239 | 1,276 | +50 | +4.1% | 188,400 |
| 2024/05/17 | 1,161 | 1,231 | 1,159 | 1,226 | +61 | +5.2% | 116,800 |
| 2024/05/16 | 1,160 | 1,187 | 1,138 | 1,165 | +11 | +1% | 109,700 |
| 2024/05/15 | 1,128 | 1,164 | 1,105 | 1,154 | -14 | -1.2% | 151,500 |
251～
300
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
