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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,762.5 | 1,775 | 1,702.5 | 1,702.5 | -12.5 | -0.7% | 112,800 |
| 2018/07/17 | 1,777.5 | 1,827.5 | 1,692.5 | 1,715 | +42.5 | +2.5% | 485,600 |
| 2018/07/13 | 1,662.5 | 1,705 | 1,620 | 1,672.5 | ±0 | ±0% | 89,400 |
| 2018/07/12 | 1,630 | 1,707.5 | 1,592.5 | 1,672.5 | +42.5 | +2.6% | 80,800 |
| 2018/07/11 | 1,655 | 1,675 | 1,565 | 1,630 | -55 | -3.3% | 170,000 |
| 2018/07/10 | 1,777.5 | 1,792.5 | 1,677.5 | 1,685 | -65 | -3.7% | 137,600 |
| 2018/07/09 | 1,817.5 | 1,880 | 1,740 | 1,750 | -27.5 | -1.5% | 194,400 |
| 2018/07/06 | 1,717.5 | 1,787.5 | 1,702.5 | 1,777.5 | +65 | +3.8% | 97,200 |
| 2018/07/05 | 1,715 | 1,790 | 1,655 | 1,712.5 | -22.5 | -1.3% | 102,600 |
| 2018/07/04 | 1,695 | 1,797.5 | 1,695 | 1,735 | -10 | -0.6% | 98,200 |
| 2018/07/03 | 1,725 | 1,795 | 1,650 | 1,745 | +17.5 | +1% | 124,600 |
| 2018/07/02 | 1,775 | 1,810 | 1,675 | 1,727.5 | -50 | -2.8% | 173,800 |
| 2018/06/29 | 1,937.5 | 1,937.5 | 1,675 | 1,777.5 | -150 | -7.8% | 459,800 |
| 2018/06/28 | 2,002.5 | 2,002.5 | 1,892.5 | 1,927.5 | -95 | -4.7% | 151,400 |
| 2018/06/27 | 2,005 | 2,045 | 1,957.5 | 2,022.5 | +20 | +1% | 99,600 |
| 2018/06/26 | 1,955 | 2,075 | 1,935 | 2,002.5 | -12.5 | -0.6% | 156,000 |
| 2018/06/25 | 2,175 | 2,175 | 1,960 | 2,015 | -125 | -5.8% | 274,800 |
| 2018/06/22 | 2,027.5 | 2,175 | 2,000 | 2,140 | +80 | +3.9% | 322,600 |
| 2018/06/21 | 2,110 | 2,177.5 | 2,035 | 2,060 | -15 | -0.7% | 304,200 |
| 2018/06/20 | 2,005 | 2,075 | 1,835 | 2,075 | +105 | +5.3% | 348,400 |
| 2018/06/19 | 2,040 | 2,122.5 | 1,930 | 1,970 | -12.5 | -0.6% | 354,400 |
| 2018/06/18 | 2,002.5 | 2,045 | 1,957.5 | 1,982.5 | -50 | -2.5% | 173,000 |
| 2018/06/15 | 2,075 | 2,145 | 1,980 | 2,032.5 | +2.5 | +0.1% | 528,400 |
| 2018/06/14 | 1,850 | 2,030 | 1,837.5 | 2,030 | +175 | +9.4% | 612,200 |
| 2018/06/13 | 1,817.5 | 1,857.5 | 1,755 | 1,855 | +57.5 | +3.2% | 147,200 |
| 2018/06/12 | 1,730 | 1,840 | 1,710 | 1,797.5 | +77.5 | +4.5% | 240,600 |
| 2018/06/11 | 1,775 | 1,785 | 1,702.5 | 1,720 | -55 | -3.1% | 124,200 |
| 2018/06/08 | 1,752.5 | 1,777.5 | 1,715 | 1,775 | +25 | +1.4% | 112,400 |
| 2018/06/07 | 1,825 | 1,880 | 1,732.5 | 1,750 | -87.5 | -4.8% | 265,400 |
| 2018/06/06 | 1,752.5 | 1,840 | 1,687.5 | 1,837.5 | +80 | +4.6% | 234,000 |
| 2018/06/05 | 1,885 | 1,885 | 1,732.5 | 1,757.5 | -112.5 | -6% | 381,000 |
| 2018/06/04 | 1,782.5 | 1,917.5 | 1,782.5 | 1,870 | +157.5 | +9.2% | 754,000 |
| 2018/06/01 | 1,737.5 | 1,795 | 1,680 | 1,712.5 | -7.5 | -0.4% | 276,000 |
| 2018/05/31 | 1,627.5 | 1,780 | 1,600 | 1,720 | +130 | +8.2% | 611,800 |
| 2018/05/30 | 1,475 | 1,592.5 | 1,470.5 | 1,590 | +35 | +2.3% | 242,000 |
| 2018/05/29 | 1,580 | 1,615 | 1,500 | 1,555 | -32.5 | -2% | 224,800 |
| 2018/05/28 | 1,622.5 | 1,645 | 1,560 | 1,587.5 | -65 | -3.9% | 298,800 |
| 2018/05/25 | 1,600 | 1,780 | 1,582.5 | 1,652.5 | +32.5 | +2% | 1,124,800 |
| 2018/05/24 | 1,600 | 1,660 | 1,525 | 1,620 | +32.5 | +2% | 519,000 |
| 2018/05/23 | 1,510 | 1,605 | 1,477.5 | 1,587.5 | +62.5 | +4.1% | 304,800 |
| 2018/05/22 | 1,580 | 1,580 | 1,477.5 | 1,525 | -20 | -1.3% | 352,200 |
| 2018/05/21 | 1,375 | 1,590 | 1,375 | 1,545 | +196 | +14.5% | 704,400 |
| 2018/05/18 | 1,392.5 | 1,415 | 1,349 | 1,349 | -68.5 | -4.8% | 156,200 |
| 2018/05/17 | 1,355 | 1,425 | 1,325 | 1,417.5 | +43 | +3.1% | 273,800 |
| 2018/05/16 | 1,445 | 1,473.5 | 1,365 | 1,374.5 | +150.5 | +12.3% | 1,245,800 |
| 2018/05/15 | 1,195 | 1,228.5 | 1,135.5 | 1,224 | +39 | +3.3% | 179,400 |
| 2018/05/14 | 1,200.5 | 1,219.5 | 1,167.5 | 1,185 | -7 | -0.6% | 134,000 |
| 2018/05/11 | 1,304.5 | 1,304.5 | 1,184.5 | 1,192 | -115 | -8.8% | 281,600 |
| 2018/05/10 | 1,264 | 1,318.5 | 1,258.5 | 1,307 | +53 | +4.2% | 274,000 |
| 2018/05/09 | 1,200 | 1,274.5 | 1,184 | 1,254 | +59 | +4.9% | 224,200 |
1551～
1600
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
