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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/01/28 | 982 | 1,004 | 954 | 974 | +6 | +0.6% | 404,900 |
| 2022/01/27 | 1,050 | 1,063 | 964 | 968 | -90 | -8.5% | 229,700 |
| 2022/01/26 | 1,052 | 1,084 | 1,050 | 1,058 | -2 | -0.2% | 101,700 |
| 2022/01/25 | 1,111 | 1,116 | 1,053 | 1,060 | -58 | -5.2% | 142,300 |
| 2022/01/24 | 1,076 | 1,127 | 1,067 | 1,118 | +15 | +1.4% | 92,700 |
| 2022/01/21 | 1,062 | 1,105 | 1,047 | 1,103 | +13 | +1.2% | 74,200 |
| 2022/01/20 | 1,064 | 1,103 | 1,062 | 1,090 | +6 | +0.6% | 82,300 |
| 2022/01/19 | 1,125 | 1,137 | 1,083 | 1,084 | -61 | -5.3% | 94,200 |
| 2022/01/18 | 1,115 | 1,160 | 1,115 | 1,145 | +30 | +2.7% | 76,000 |
651～
700
件表示中 / 1629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 | 90,300円 | +13.9% | +8.6% | 2.99% | 11.09倍 | 3.16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。法人に通信機器の製造・販売も |
| ｐｌｕｓｚｅｒｏ | 248,800円 | +36.2% | +54.9% | 0.00% | 136.25倍 | 18.80倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
| ｇｕｍｉ | 38,200円 | -17.1% | - | 0.00% | 37.82倍 | 1.58倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| データＳＥＣ | 103,100円 | +48.6% | - | 0.00% | 83.82倍 | 6.78倍 |
|
ＡＩを活用したグローバルでの小売店販促支援事業が主力。受託開発事業とＳＮＳ分析も |
| サーバーワクス | 230,600円 | +21.4% | -52.3% | 0.00% | 71.46倍 | 1.56倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
