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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,642 | 1,665 | 1,482 | 1,535 | -107 | -6.5% | 186,400 |
2023/12/15 | 1,620 | 1,725 | 1,588 | 1,642 | +42 | +2.6% | 304,400 |
2023/12/14 | 1,525 | 1,682 | 1,520 | 1,600 | +67 | +4.4% | 433,700 |
2023/12/13 | 1,409 | 1,547 | 1,405 | 1,533 | +94 | +6.5% | 187,300 |
2023/12/12 | 1,478 | 1,483 | 1,403 | 1,439 | -14 | -1% | 186,300 |
2023/12/11 | 1,318 | 1,470 | 1,316 | 1,453 | +168 | +13.1% | 298,200 |
2023/12/08 | 1,288 | 1,295 | 1,266 | 1,285 | -4 | -0.3% | 38,200 |
2023/12/07 | 1,330 | 1,330 | 1,268 | 1,289 | +4 | +0.3% | 68,900 |
2023/12/06 | 1,309 | 1,315 | 1,265 | 1,285 | -24 | -1.8% | 58,300 |
2023/12/05 | 1,301 | 1,333 | 1,291 | 1,309 | -27 | -2% | 69,500 |
2023/12/04 | 1,363 | 1,364 | 1,269 | 1,336 | +33 | +2.5% | 185,600 |
2023/12/01 | 1,245 | 1,340 | 1,212 | 1,303 | -79 | -5.7% | 349,600 |
2023/11/30 | 1,166 | 1,382 | 1,133 | 1,382 | +216 | +18.5% | 141,100 |
2023/11/29 | 1,102 | 1,181 | 1,102 | 1,166 | +54 | +4.9% | 143,500 |
2023/11/28 | 1,101 | 1,166 | 1,075 | 1,112 | +5 | +0.5% | 187,300 |
2023/11/27 | 1,088 | 1,108 | 1,069 | 1,107 | +27 | +2.5% | 107,000 |
2023/11/24 | 1,076 | 1,088 | 1,037 | 1,080 | -2 | -0.2% | 127,000 |
2023/11/22 | 1,129 | 1,129 | 1,067 | 1,082 | -25 | -2.3% | 100,300 |
2023/11/21 | 1,149 | 1,160 | 1,106 | 1,107 | -32 | -2.8% | 76,500 |
2023/11/20 | 1,089 | 1,149 | 1,082 | 1,139 | +50 | +4.6% | 79,500 |
2023/11/17 | 1,100 | 1,121 | 1,064 | 1,089 | -14 | -1.3% | 76,000 |
2023/11/16 | 1,070 | 1,110 | 1,070 | 1,103 | +24 | +2.2% | 173,600 |
2023/11/15 | 1,103 | 1,120 | 1,069 | 1,079 | +2 | +0.2% | 69,400 |
2023/11/14 | 1,089 | 1,111 | 1,068 | 1,077 | -12 | -1.1% | 65,100 |
2023/11/13 | 1,135 | 1,136 | 1,089 | 1,089 | -46 | -4.1% | 42,400 |
2023/11/10 | 1,149 | 1,149 | 1,116 | 1,135 | -15 | -1.3% | 27,600 |
2023/11/09 | 1,150 | 1,151 | 1,116 | 1,150 | +13 | +1.1% | 49,800 |
2023/11/08 | 1,170 | 1,189 | 1,134 | 1,137 | -35 | -3% | 76,200 |
2023/11/07 | 1,245 | 1,245 | 1,171 | 1,172 | -86 | -6.8% | 125,500 |
2023/11/06 | 1,265 | 1,270 | 1,210 | 1,258 | +23 | +1.9% | 67,100 |
2023/11/02 | 1,188 | 1,242 | 1,188 | 1,235 | +58 | +4.9% | 64,900 |
2023/11/01 | 1,238 | 1,238 | 1,176 | 1,177 | -41 | -3.4% | 27,800 |
2023/10/31 | 1,192 | 1,242 | 1,170 | 1,218 | +26 | +2.2% | 64,200 |
2023/10/30 | 1,177 | 1,212 | 1,169 | 1,192 | +15 | +1.3% | 64,600 |
2023/10/27 | 1,150 | 1,190 | 1,136 | 1,177 | +50 | +4.4% | 79,800 |
2023/10/26 | 1,185 | 1,185 | 1,124 | 1,127 | -37 | -3.2% | 63,100 |
2023/10/25 | 1,200 | 1,230 | 1,164 | 1,164 | -24 | -2% | 84,600 |
2023/10/24 | 1,151 | 1,200 | 1,139 | 1,188 | +7 | +0.6% | 118,500 |
2023/10/23 | 1,213 | 1,242 | 1,180 | 1,181 | -29 | -2.4% | 120,300 |
2023/10/20 | 1,221 | 1,279 | 1,189 | 1,210 | -41 | -3.3% | 96,000 |
2023/10/19 | 1,219 | 1,351 | 1,219 | 1,251 | +32 | +2.6% | 282,000 |
2023/10/18 | 1,160 | 1,333 | 1,155 | 1,219 | +59 | +5.1% | 253,300 |
2023/10/17 | 1,200 | 1,263 | 1,155 | 1,160 | -49 | -4.1% | 165,000 |
2023/10/16 | 990 | 1,229 | 988 | 1,209 | +71 | +6.2% | 849,100 |
2023/10/13 | 1,138 | 1,138 | 1,138 | 1,138 | -400 | -26% | 57,700 |
2023/10/12 | 1,508 | 1,538 | 1,491 | 1,538 | +21 | +1.4% | 64,200 |
2023/10/11 | 1,550 | 1,555 | 1,516 | 1,517 | -31 | -2% | 32,600 |
2023/10/10 | 1,550 | 1,588 | 1,536 | 1,548 | +28 | +1.8% | 53,400 |
2023/10/06 | 1,485 | 1,524 | 1,485 | 1,520 | +28 | +1.9% | 44,300 |
2023/10/05 | 1,466 | 1,506 | 1,458 | 1,492 | +50 | +3.5% | 47,300 |
101~
150
件表示中 / 396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 | 150,000円 | -35.6% | -71.2% | 0.00% | 57.41倍 | 3.67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 |
構造計画 | 408,000円 | +8.6% | +17.6% | 3.43% | 12.83倍 | 2.48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 |
プロシップ | 142,400円 | +7.2% | +6.6% | 3.65% | 12.53倍 | 2.40倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
ネオジャパン | 146,400円 | +6.4% | +17.7% | 1.84% | 18.64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。システム開発・保守も行う |
AIR-U | - | +9.8% | +5.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム