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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,099 | 1,114 | 1,095 | 1,114 | +19 | +1.7% | 52,300 |
| 2024/09/02 | 1,128 | 1,132 | 1,087 | 1,095 | -19 | -1.7% | 83,200 |
| 2024/08/30 | 1,130 | 1,134 | 1,113 | 1,114 | -12 | -1.1% | 57,000 |
| 2024/08/29 | 1,130 | 1,159 | 1,119 | 1,126 | -11 | -1% | 117,000 |
| 2024/08/28 | 1,200 | 1,200 | 1,135 | 1,137 | -81 | -6.7% | 130,400 |
| 2024/08/27 | 1,204 | 1,223 | 1,196 | 1,218 | +21 | +1.8% | 151,600 |
| 2024/08/26 | 1,206 | 1,218 | 1,190 | 1,197 | -5 | -0.4% | 108,500 |
| 2024/08/23 | 1,143 | 1,210 | 1,143 | 1,202 | +66 | +5.8% | 266,500 |
| 2024/08/22 | 1,065 | 1,155 | 1,065 | 1,136 | +76 | +7.2% | 215,800 |
| 2024/08/21 | 1,085 | 1,107 | 1,060 | 1,060 | -38 | -3.5% | 130,700 |
| 2024/08/20 | 1,116 | 1,117 | 1,077 | 1,098 | -13 | -1.2% | 123,900 |
| 2024/08/19 | 1,133 | 1,151 | 1,111 | 1,111 | -32 | -2.8% | 111,700 |
| 2024/08/16 | 1,101 | 1,156 | 1,090 | 1,143 | +42 | +3.8% | 239,400 |
| 2024/08/15 | 1,057 | 1,126 | 1,056 | 1,101 | -61 | -5.2% | 507,200 |
| 2024/08/14 | 1,174 | 1,179 | 1,145 | 1,162 | +8 | +0.7% | 106,100 |
| 2024/08/13 | 1,155 | 1,169 | 1,136 | 1,154 | +8 | +0.7% | 72,300 |
| 2024/08/09 | 1,153 | 1,161 | 1,118 | 1,146 | +20 | +1.8% | 110,500 |
| 2024/08/08 | 1,103 | 1,156 | 1,103 | 1,126 | +13 | +1.2% | 110,700 |
| 2024/08/07 | 1,063 | 1,157 | 1,063 | 1,113 | +20 | +1.8% | 123,600 |
| 2024/08/06 | 1,086 | 1,140 | 1,060 | 1,093 | +94 | +9.4% | 129,100 |
| 2024/08/05 | 1,072 | 1,098 | 975 | 999 | -120 | -10.7% | 262,500 |
| 2024/08/02 | 1,118 | 1,158 | 1,102 | 1,119 | -29 | -2.5% | 114,500 |
| 2024/08/01 | 1,178 | 1,178 | 1,144 | 1,148 | -41 | -3.4% | 60,200 |
| 2024/07/31 | 1,172 | 1,189 | 1,155 | 1,189 | +14 | +1.2% | 39,600 |
| 2024/07/30 | 1,211 | 1,220 | 1,175 | 1,175 | -30 | -2.5% | 36,100 |
| 2024/07/29 | 1,182 | 1,205 | 1,174 | 1,205 | +31 | +2.6% | 35,000 |
| 2024/07/26 | 1,201 | 1,209 | 1,174 | 1,174 | -35 | -2.9% | 60,300 |
| 2024/07/25 | 1,215 | 1,225 | 1,206 | 1,209 | -24 | -1.9% | 65,600 |
| 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 |
151～
200
件表示中 / 1725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 | 100,500円 | +13.9% | +8.6% | 2.69% | 12.35倍 | 3.29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 |
| クオンタムＳ | 47,000円 | - | - | 0.00% | - | 189.52倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＥＬＥＭＥＮＴＳ | 84,800円 | +46.6% | - | 0.00% | - | 9.88倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| 手間イラズ | 316,500円 | +10.1% | +1.4% | 1.11% | 20.40倍 | 2.93倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| ネオジャパン | 145,500円 | +10.8% | +5.7% | 2.89% | 13.93倍 | 3.23倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
市場注目の銘柄
チャート関連のコラム
