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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,328 | 1,351 | 1,326 | 1,345 | ±0 | ±0% | 39,700 |
2023/08/03 | 1,343 | 1,351 | 1,323 | 1,345 | -24 | -1.8% | 67,300 |
2023/08/02 | 1,382 | 1,407 | 1,367 | 1,369 | -25 | -1.8% | 60,400 |
2023/08/01 | 1,399 | 1,409 | 1,386 | 1,394 | -10 | -0.7% | 39,500 |
2023/07/31 | 1,418 | 1,427 | 1,395 | 1,404 | +5 | +0.4% | 52,800 |
2023/07/28 | 1,385 | 1,401 | 1,361 | 1,399 | -6 | -0.4% | 83,100 |
2023/07/27 | 1,404 | 1,416 | 1,392 | 1,405 | +4 | +0.3% | 35,200 |
2023/07/26 | 1,391 | 1,408 | 1,374 | 1,401 | +10 | +0.7% | 42,600 |
2023/07/25 | 1,395 | 1,405 | 1,380 | 1,391 | +2 | +0.1% | 37,200 |
2023/07/24 | 1,386 | 1,394 | 1,377 | 1,389 | +8 | +0.6% | 45,500 |
2023/07/21 | 1,376 | 1,396 | 1,372 | 1,381 | -13 | -0.9% | 55,300 |
2023/07/20 | 1,400 | 1,408 | 1,385 | 1,394 | -10 | -0.7% | 41,700 |
2023/07/19 | 1,460 | 1,460 | 1,394 | 1,404 | -37 | -2.6% | 79,100 |
2023/07/18 | 1,439 | 1,442 | 1,406 | 1,441 | -12 | -0.8% | 73,200 |
2023/07/14 | 1,448 | 1,469 | 1,447 | 1,453 | +8 | +0.6% | 84,500 |
2023/07/13 | 1,411 | 1,445 | 1,378 | 1,445 | +35 | +2.5% | 98,100 |
2023/07/12 | 1,389 | 1,417 | 1,388 | 1,410 | +20 | +1.4% | 86,900 |
2023/07/11 | 1,430 | 1,438 | 1,386 | 1,390 | -32 | -2.3% | 90,600 |
2023/07/10 | 1,397 | 1,436 | 1,390 | 1,422 | +6 | +0.4% | 98,800 |
2023/07/07 | 1,400 | 1,419 | 1,387 | 1,416 | -27 | -1.9% | 110,200 |
2023/07/06 | 1,446 | 1,452 | 1,415 | 1,443 | -27 | -1.8% | 110,600 |
2023/07/05 | 1,478 | 1,510 | 1,452 | 1,470 | -32 | -2.1% | 96,800 |
2023/07/04 | 1,458 | 1,504 | 1,422 | 1,502 | +27 | +1.8% | 142,000 |
2023/07/03 | 1,474 | 1,517 | 1,473 | 1,475 | -12 | -0.8% | 131,000 |
2023/06/30 | 1,483 | 1,497 | 1,469 | 1,487 | +6 | +0.4% | 96,600 |
2023/06/29 | 1,526 | 1,526 | 1,463 | 1,481 | -45 | -2.9% | 191,100 |
2023/06/28 | 1,473 | 1,526 | 1,473 | 1,526 | +83 | +5.8% | 208,800 |
2023/06/27 | 1,391 | 1,448 | 1,361 | 1,443 | +26 | +1.8% | 136,000 |
2023/06/26 | 1,455 | 1,474 | 1,413 | 1,417 | -47 | -3.2% | 127,600 |
2023/06/23 | 1,480 | 1,518 | 1,427 | 1,464 | +14 | +1% | 177,100 |
2023/06/22 | 1,440 | 1,456 | 1,411 | 1,450 | +17 | +1.2% | 125,800 |
2023/06/21 | 1,419 | 1,463 | 1,415 | 1,433 | +2 | +0.1% | 240,700 |
2023/06/20 | 1,464 | 1,485 | 1,417 | 1,431 | -73 | -4.9% | 333,300 |
2023/06/19 | 1,545 | 1,545 | 1,485 | 1,504 | -41 | -2.7% | 128,900 |
2023/06/16 | 1,510 | 1,548 | 1,508 | 1,545 | +44 | +2.9% | 131,800 |
2023/06/15 | 1,470 | 1,520 | 1,470 | 1,501 | +31 | +2.1% | 152,800 |
2023/06/14 | 1,550 | 1,550 | 1,470 | 1,470 | -100 | -6.4% | 349,800 |
2023/06/13 | 1,588 | 1,608 | 1,570 | 1,570 | +3 | +0.2% | 244,100 |
2023/06/12 | 1,551 | 1,597 | 1,524 | 1,567 | +53 | +3.5% | 406,700 |
2023/06/09 | 1,501 | 1,545 | 1,501 | 1,514 | +23 | +1.5% | 425,500 |
2023/06/08 | 1,435 | 1,494 | 1,432 | 1,491 | +56 | +3.9% | 291,200 |
2023/06/07 | 1,399 | 1,458 | 1,390 | 1,435 | +59 | +4.3% | 393,500 |
2023/06/06 | 1,318 | 1,387 | 1,306 | 1,376 | +52 | +3.9% | 255,200 |
2023/06/05 | 1,306 | 1,330 | 1,248 | 1,324 | +45 | +3.5% | 273,100 |
2023/06/02 | 1,304 | 1,310 | 1,274 | 1,279 | -25 | -1.9% | 171,800 |
2023/06/01 | 1,335 | 1,335 | 1,291 | 1,304 | -41 | -3% | 189,300 |
2023/05/31 | 1,361 | 1,362 | 1,331 | 1,345 | -18 | -1.3% | 140,000 |
2023/05/30 | 1,348 | 1,375 | 1,348 | 1,363 | +1 | +0.1% | 101,300 |
2023/05/29 | 1,375 | 1,387 | 1,359 | 1,362 | +16 | +1.2% | 103,100 |
2023/05/26 | 1,367 | 1,380 | 1,329 | 1,346 | -33 | -2.4% | 120,700 |
201~
250
件表示中 / 1510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 | 123,800円 | +7.2% | +10.0% | 1.41% | 14.94倍 | 4.97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 |
ソースネクスト | 19,100円 | +19.1% | - | 0.00% | - | 3.21倍 |
|
PC用ソフト・IoT機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
IDHD | 141,600円 | +7.1% | +4.9% | 3.88% | 13.57倍 | 1.99倍 |
|
独立系SIer。システムマネジメント軸にITサービス提供。鳥取県に一部本部機能持つ拠点 |
ULS-G | 407,500円 | +21.2% | +25.1% | 1.28% | 15.90倍 | 2.67倍 |
|
ITシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。SI企業と合併 |
ペイロール | 137,700円 | - | - | - | - | 1.77倍 |
|
給与計算クラウドサービスの最大手。1000人以上の企業が主体。湯浅社長がMBO実施 |
市場注目の銘柄
チャート関連のコラム