ＦＩＸＥＲ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,512 | 1,525 | 1,494 | 1,502 | -4 | -0.3% | 71,500 |
| 2024/05/09 | 1,551 | 1,559 | 1,500 | 1,506 | -47 | -3% | 112,300 |
| 2024/05/08 | 1,570 | 1,601 | 1,543 | 1,553 | -36 | -2.3% | 104,800 |
| 2024/05/07 | 1,594 | 1,614 | 1,574 | 1,589 | +18 | +1.1% | 92,400 |
| 2024/05/02 | 1,598 | 1,620 | 1,571 | 1,571 | -50 | -3.1% | 150,000 |
| 2024/05/01 | 1,695 | 1,719 | 1,611 | 1,621 | -87 | -5.1% | 225,800 |
| 2024/04/30 | 1,705 | 1,753 | 1,681 | 1,708 | +6 | +0.4% | 443,500 |
| 2024/04/26 | 1,637 | 1,710 | 1,612 | 1,702 | +102 | +6.4% | 252,100 |
| 2024/04/25 | 1,628 | 1,645 | 1,591 | 1,600 | -46 | -2.8% | 121,900 |
| 2024/04/24 | 1,650 | 1,681 | 1,634 | 1,646 | +17 | +1% | 175,900 |
| 2024/04/23 | 1,614 | 1,653 | 1,596 | 1,629 | -3 | -0.2% | 149,100 |
| 2024/04/22 | 1,589 | 1,632 | 1,540 | 1,632 | +32 | +2% | 144,600 |
| 2024/04/19 | 1,596 | 1,632 | 1,543 | 1,600 | -32 | -2% | 195,300 |
| 2024/04/18 | 1,546 | 1,632 | 1,546 | 1,632 | +92 | +6% | 226,600 |
| 2024/04/17 | 1,650 | 1,719 | 1,530 | 1,540 | -53 | -3.3% | 556,300 |
| 2024/04/16 | 1,568 | 1,643 | 1,568 | 1,593 | -7 | -0.4% | 249,900 |
| 2024/04/15 | 1,477 | 1,620 | 1,472 | 1,600 | +100 | +6.7% | 291,000 |
| 2024/04/12 | 1,435 | 1,562 | 1,431 | 1,500 | -75 | -4.8% | 549,500 |
| 2024/04/11 | 1,555 | 1,582 | 1,530 | 1,575 | -20 | -1.3% | 173,400 |
| 2024/04/10 | 1,575 | 1,620 | 1,528 | 1,595 | +109 | +7.3% | 442,200 |
| 2024/04/09 | 1,477 | 1,486 | 1,455 | 1,486 | +18 | +1.2% | 74,300 |
| 2024/04/08 | 1,450 | 1,500 | 1,440 | 1,468 | +48 | +3.4% | 126,800 |
| 2024/04/05 | 1,433 | 1,450 | 1,400 | 1,420 | -30 | -2.1% | 185,700 |
| 2024/04/04 | 1,540 | 1,558 | 1,441 | 1,450 | -80 | -5.2% | 261,600 |
| 2024/04/03 | 1,577 | 1,619 | 1,530 | 1,530 | -59 | -3.7% | 273,900 |
| 2024/04/02 | 1,640 | 1,682 | 1,581 | 1,589 | -58 | -3.5% | 271,900 |
| 2024/04/01 | 1,750 | 1,759 | 1,646 | 1,647 | -73 | -4.2% | 451,800 |
| 2024/03/29 | 1,680 | 1,742 | 1,650 | 1,720 | +80 | +4.9% | 583,000 |
| 2024/03/28 | 1,594 | 1,647 | 1,561 | 1,640 | +85 | +5.5% | 425,000 |
| 2024/03/27 | 1,538 | 1,690 | 1,526 | 1,555 | +16 | +1% | 975,800 |
| 2024/03/26 | 1,543 | 1,729 | 1,476 | 1,539 | +94 | +6.5% | 1,619,900 |
| 2024/03/25 | 1,497 | 1,515 | 1,443 | 1,445 | -43 | -2.9% | 133,900 |
| 2024/03/22 | 1,539 | 1,549 | 1,488 | 1,488 | -56 | -3.6% | 100,700 |
| 2024/03/21 | 1,602 | 1,611 | 1,520 | 1,544 | -39 | -2.5% | 162,800 |
| 2024/03/19 | 1,600 | 1,602 | 1,562 | 1,583 | ±0 | ±0% | 52,300 |
| 2024/03/18 | 1,548 | 1,630 | 1,540 | 1,583 | +30 | +1.9% | 121,600 |
| 2024/03/15 | 1,600 | 1,603 | 1,540 | 1,553 | -56 | -3.5% | 126,100 |
| 2024/03/14 | 1,631 | 1,657 | 1,566 | 1,609 | -13 | -0.8% | 155,100 |
| 2024/03/13 | 1,635 | 1,658 | 1,581 | 1,622 | +27 | +1.7% | 173,000 |
| 2024/03/12 | 1,545 | 1,636 | 1,527 | 1,595 | +55 | +3.6% | 111,300 |
| 2024/03/11 | 1,547 | 1,597 | 1,512 | 1,540 | -42 | -2.7% | 200,900 |
| 2024/03/08 | 1,651 | 1,710 | 1,582 | 1,582 | -77 | -4.6% | 214,900 |
| 2024/03/07 | 1,730 | 1,730 | 1,608 | 1,659 | +9 | +0.5% | 313,000 |
| 2024/03/06 | 1,543 | 1,770 | 1,523 | 1,650 | +90 | +5.8% | 633,000 |
| 2024/03/05 | 1,502 | 1,603 | 1,458 | 1,560 | +53 | +3.5% | 370,100 |
| 2024/03/04 | 1,424 | 1,530 | 1,415 | 1,507 | +70 | +4.9% | 250,600 |
| 2024/03/01 | 1,457 | 1,508 | 1,419 | 1,437 | +40 | +2.9% | 239,400 |
| 2024/02/29 | 1,409 | 1,410 | 1,368 | 1,397 | -23 | -1.6% | 59,900 |
| 2024/02/28 | 1,464 | 1,487 | 1,407 | 1,420 | -48 | -3.3% | 109,600 |
| 2024/02/27 | 1,462 | 1,530 | 1,453 | 1,468 | +47 | +3.3% | 175,200 |
1～
50
件表示中 / 390件
類似銘柄と比較する
現在ご覧いただいている「ＦＩＸＥＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＩＸＥＲ | 150,200円 | -35.6% | -71.2% | 0.00% | 57.48倍 | 3.68倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などＳａａＳも |
| ＩＧポート | 444,500円 | +3.9% | +25.3% | 1.24% | 19.83倍 | 3.18倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| オープンドア | 71,100円 | +70.3% | - | 0.00% | 73.53倍 | 4.23倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ＭＤＶ | 55,200円 | +24.6% | -9.4% | 1.18% | 21.08倍 | 4.96倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| 構造計画 | 400,000円 | +8.6% | +17.6% | 3.50% | 12.69倍 | 2.45倍 |
|
構造計算から創業のＳＩ。防災コンサル展開。住宅・エネ向け開発に実績。２４年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
