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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,450 | 1,504 | 1,438 | 1,442 | -70 | -4.6% | 117,100 |
2023/10/03 | 1,556 | 1,591 | 1,512 | 1,512 | -58 | -3.7% | 89,000 |
2023/10/02 | 1,609 | 1,634 | 1,570 | 1,570 | -30 | -1.9% | 59,300 |
2023/09/29 | 1,600 | 1,631 | 1,591 | 1,600 | +1 | +0.1% | 34,300 |
2023/09/28 | 1,601 | 1,612 | 1,593 | 1,599 | -2 | -0.1% | 19,600 |
2023/09/27 | 1,583 | 1,630 | 1,580 | 1,601 | ±0 | ±0% | 33,900 |
2023/09/26 | 1,623 | 1,623 | 1,598 | 1,601 | -38 | -2.3% | 39,000 |
2023/09/25 | 1,649 | 1,650 | 1,615 | 1,639 | +5 | +0.3% | 24,800 |
2023/09/22 | 1,557 | 1,648 | 1,557 | 1,634 | +37 | +2.3% | 68,400 |
2023/09/21 | 1,618 | 1,637 | 1,590 | 1,597 | -26 | -1.6% | 58,700 |
2023/09/20 | 1,621 | 1,650 | 1,612 | 1,623 | -10 | -0.6% | 50,300 |
2023/09/19 | 1,652 | 1,662 | 1,627 | 1,633 | -36 | -2.2% | 56,600 |
2023/09/15 | 1,692 | 1,704 | 1,640 | 1,669 | -15 | -0.9% | 58,400 |
2023/09/14 | 1,685 | 1,697 | 1,653 | 1,684 | +8 | +0.5% | 32,300 |
2023/09/13 | 1,656 | 1,677 | 1,625 | 1,676 | +20 | +1.2% | 33,700 |
2023/09/12 | 1,624 | 1,670 | 1,624 | 1,656 | +36 | +2.2% | 27,200 |
2023/09/11 | 1,648 | 1,654 | 1,615 | 1,620 | -24 | -1.5% | 49,600 |
2023/09/08 | 1,653 | 1,673 | 1,644 | 1,644 | -33 | -2% | 35,300 |
2023/09/07 | 1,720 | 1,733 | 1,667 | 1,677 | -41 | -2.4% | 67,400 |
2023/09/06 | 1,689 | 1,722 | 1,679 | 1,718 | +38 | +2.3% | 100,600 |
2023/09/05 | 1,666 | 1,700 | 1,666 | 1,680 | +15 | +0.9% | 47,500 |
2023/09/04 | 1,668 | 1,691 | 1,651 | 1,665 | +6 | +0.4% | 35,600 |
2023/09/01 | 1,651 | 1,673 | 1,646 | 1,659 | +8 | +0.5% | 24,900 |
2023/08/31 | 1,698 | 1,706 | 1,651 | 1,651 | -33 | -2% | 41,300 |
2023/08/30 | 1,712 | 1,714 | 1,673 | 1,684 | -9 | -0.5% | 49,200 |
2023/08/29 | 1,611 | 1,717 | 1,611 | 1,693 | +86 | +5.4% | 112,800 |
2023/08/28 | 1,636 | 1,650 | 1,605 | 1,607 | -22 | -1.4% | 79,200 |
2023/08/25 | 1,634 | 1,652 | 1,624 | 1,629 | -23 | -1.4% | 79,300 |
2023/08/24 | 1,708 | 1,724 | 1,648 | 1,652 | -21 | -1.3% | 109,500 |
2023/08/23 | 1,693 | 1,696 | 1,655 | 1,673 | -35 | -2% | 65,200 |
2023/08/22 | 1,720 | 1,733 | 1,698 | 1,708 | +17 | +1% | 51,900 |
2023/08/21 | 1,651 | 1,719 | 1,648 | 1,691 | +20 | +1.2% | 65,000 |
2023/08/18 | 1,684 | 1,724 | 1,661 | 1,671 | -53 | -3.1% | 81,200 |
2023/08/17 | 1,680 | 1,733 | 1,610 | 1,724 | +25 | +1.5% | 213,200 |
2023/08/16 | 1,822 | 1,832 | 1,689 | 1,699 | -16 | -0.9% | 334,300 |
2023/08/15 | 1,712 | 1,728 | 1,680 | 1,715 | +4 | +0.2% | 78,500 |
2023/08/14 | 1,757 | 1,770 | 1,704 | 1,711 | -59 | -3.3% | 92,400 |
2023/08/10 | 1,785 | 1,785 | 1,764 | 1,770 | -15 | -0.8% | 47,500 |
2023/08/09 | 1,799 | 1,803 | 1,783 | 1,785 | -1 | -0.1% | 49,700 |
2023/08/08 | 1,808 | 1,828 | 1,781 | 1,786 | -15 | -0.8% | 42,000 |
2023/08/07 | 1,801 | 1,832 | 1,795 | 1,801 | -20 | -1.1% | 47,200 |
2023/08/04 | 1,798 | 1,871 | 1,780 | 1,821 | -3 | -0.2% | 110,500 |
2023/08/03 | 1,874 | 1,887 | 1,816 | 1,824 | -66 | -3.5% | 62,300 |
2023/08/02 | 1,825 | 1,892 | 1,817 | 1,890 | +65 | +3.6% | 88,300 |
2023/08/01 | 1,798 | 1,825 | 1,778 | 1,825 | +50 | +2.8% | 58,700 |
2023/07/31 | 1,812 | 1,824 | 1,775 | 1,775 | -25 | -1.4% | 79,200 |
2023/07/28 | 1,799 | 1,835 | 1,778 | 1,800 | -10 | -0.6% | 77,300 |
2023/07/27 | 1,827 | 1,859 | 1,810 | 1,810 | -15 | -0.8% | 96,700 |
2023/07/26 | 1,823 | 1,847 | 1,823 | 1,825 | -8 | -0.4% | 59,200 |
2023/07/25 | 1,872 | 1,889 | 1,828 | 1,833 | -39 | -2.1% | 105,400 |
151~
200
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