決算new！
2024/05/14 発表
7-3月期(3Q累計)経常は10％増益で着地
9450東証P貸借
業種 情報・通信業
ファイバーゲート 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,608 (23/06/13) | 875 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,196 (24/04/01) | 875 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,161 | 1,231 | 1,159 | 1,226 | +61 | +5.2 | 116,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,160 | 1,187 | 1,138 | 1,165 | +11 | +1.0 | 109,700 |
| 5/15 | 1,128 | 1,164 | 1,105 | 1,154 | -14 | -1.2 | 151,500 |
| 5/14 | 1,177 | 1,177 | 1,152 | 1,168 | -9 | -0.8 | 60,700 |
| 5/13 | 1,159 | 1,187 | 1,159 | 1,177 | +17 | +1.5 | 75,700 |
| 5/10 | 1,163 | 1,184 | 1,156 | 1,160 | +9 | +0.8 | 83,100 |
| 5/9 | 1,145 | 1,159 | 1,141 | 1,151 | +8 | +0.7 | 43,500 |
| 5/8 | 1,147 | 1,162 | 1,140 | 1,143 | -4 | -0.4 | 56,500 |
| 5/7 | 1,150 | 1,157 | 1,129 | 1,147 | +9 | +0.8 | 75,300 |
| 5/2 | 1,130 | 1,144 | 1,126 | 1,138 | +8 | +0.7 | 41,200 |
| 5/1 | 1,123 | 1,137 | 1,112 | 1,130 | +5 | +0.4 | 48,500 |
| 4/30 | 1,119 | 1,150 | 1,110 | 1,125 | +20 | +1.8 | 97,300 |
| 4/26 | 1,087 | 1,111 | 1,080 | 1,105 | +20 | +1.8 | 81,100 |
| 4/25 | 1,080 | 1,093 | 1,075 | 1,085 | +7 | +0.7 | 53,800 |
| 4/24 | 1,077 | 1,099 | 1,077 | 1,078 | +19 | +1.8 | 92,100 |
| 4/23 | 1,082 | 1,085 | 1,059 | 1,059 | -20 | -1.9 | 51,500 |
| 4/22 | 1,039 | 1,079 | 1,039 | 1,079 | +40 | +3.9 | 87,800 |
| 4/19 | 1,044 | 1,054 | 1,017 | 1,039 | -16 | -1.5 | 87,400 |
| 4/18 | 1,028 | 1,058 | 1,028 | 1,055 | +31 | +3.0 | 47,300 |
| 4/17 | 1,049 | 1,050 | 1,021 | 1,024 | -26 | -2.5 | 96,900 |
| 4/16 | 1,045 | 1,069 | 1,040 | 1,050 | -10 | -0.9 | 53,700 |
| 4/15 | 1,040 | 1,060 | 1,037 | 1,060 | +16 | +1.5 | 52,300 |
| 4/12 | 1,076 | 1,078 | 1,044 | 1,044 | -32 | -3.0 | 94,600 |
| 4/11 | 1,063 | 1,091 | 1,061 | 1,076 | -2 | -0.2 | 45,200 |
| 4/10 | 1,095 | 1,100 | 1,067 | 1,078 | -17 | -1.6 | 68,500 |
| 4/9 | 1,090 | 1,110 | 1,083 | 1,095 | +15 | +1.4 | 47,000 |
| 4/8 | 1,093 | 1,093 | 1,076 | 1,080 | -3 | -0.3 | 66,600 |
| 4/5 | 1,066 | 1,094 | 1,057 | 1,083 | -6 | -0.6 | 147,400 |
| 4/4 | 1,121 | 1,125 | 1,089 | 1,089 | -23 | -2.1 | 111,300 |
| 4/3 | 1,110 | 1,133 | 1,100 | 1,112 | -22 | -1.9 | 94,500 |
| 4/2 | 1,130 | 1,140 | 1,112 | 1,134 | -7 | -0.6 | 108,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて