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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/05/14 | 1,177 | 1,177 | 1,152 | 1,168 | -9 | -0.8% | 60,700 |
| 2024/05/13 | 1,159 | 1,187 | 1,159 | 1,177 | +17 | +1.5% | 75,700 |
| 2024/05/10 | 1,163 | 1,184 | 1,156 | 1,160 | +9 | +0.8% | 83,100 |
| 2024/05/09 | 1,145 | 1,159 | 1,141 | 1,151 | +8 | +0.7% | 43,500 |
| 2024/05/08 | 1,147 | 1,162 | 1,140 | 1,143 | -4 | -0.3% | 56,500 |
| 2024/05/07 | 1,150 | 1,157 | 1,129 | 1,147 | +9 | +0.8% | 75,300 |
| 2024/05/02 | 1,130 | 1,144 | 1,126 | 1,138 | +8 | +0.7% | 41,200 |
| 2024/05/01 | 1,123 | 1,137 | 1,112 | 1,130 | +5 | +0.4% | 48,500 |
| 2024/04/30 | 1,119 | 1,150 | 1,110 | 1,125 | +20 | +1.8% | 97,300 |
| 2024/04/26 | 1,087 | 1,111 | 1,080 | 1,105 | +20 | +1.8% | 81,100 |
| 2024/04/25 | 1,080 | 1,093 | 1,075 | 1,085 | +7 | +0.6% | 53,800 |
| 2024/04/24 | 1,077 | 1,099 | 1,077 | 1,078 | +19 | +1.8% | 92,100 |
| 2024/04/23 | 1,082 | 1,085 | 1,059 | 1,059 | -20 | -1.9% | 51,500 |
| 2024/04/22 | 1,039 | 1,079 | 1,039 | 1,079 | +40 | +3.8% | 87,800 |
| 2024/04/19 | 1,044 | 1,054 | 1,017 | 1,039 | -16 | -1.5% | 87,400 |
| 2024/04/18 | 1,028 | 1,058 | 1,028 | 1,055 | +31 | +3% | 47,300 |
| 2024/04/17 | 1,049 | 1,050 | 1,021 | 1,024 | -26 | -2.5% | 96,900 |
| 2024/04/16 | 1,045 | 1,069 | 1,040 | 1,050 | -10 | -0.9% | 53,700 |
101～
150
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
