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 |
|---|---|---|---|---|---|---|---|
| 2022/12/13 | 1,515 | 1,515 | 1,447 | 1,448 | -48 | -3.2% | 91,600 |
| 2022/12/12 | 1,505 | 1,520 | 1,487 | 1,496 | -27 | -1.8% | 35,400 |
| 2022/12/09 | 1,484 | 1,528 | 1,483 | 1,523 | +42 | +2.8% | 45,400 |
| 2022/12/08 | 1,505 | 1,512 | 1,457 | 1,481 | -27 | -1.8% | 71,400 |
| 2022/12/07 | 1,557 | 1,568 | 1,491 | 1,508 | -54 | -3.5% | 121,800 |
| 2022/12/06 | 1,581 | 1,613 | 1,540 | 1,562 | -45 | -2.8% | 102,000 |
| 2022/12/05 | 1,709 | 1,758 | 1,605 | 1,607 | -35 | -2.1% | 295,200 |
| 2022/12/02 | 1,679 | 1,720 | 1,642 | 1,642 | -38 | -2.3% | 128,700 |
| 2022/12/01 | 1,685 | 1,690 | 1,591 | 1,680 | +30 | +1.8% | 151,900 |
| 2022/11/30 | 1,577 | 1,650 | 1,562 | 1,650 | +73 | +4.6% | 112,300 |
| 2022/11/29 | 1,530 | 1,584 | 1,513 | 1,577 | +40 | +2.6% | 65,800 |
| 2022/11/28 | 1,633 | 1,633 | 1,535 | 1,537 | -96 | -5.9% | 141,200 |
| 2022/11/25 | 1,652 | 1,681 | 1,616 | 1,633 | -22 | -1.3% | 35,400 |
| 2022/11/24 | 1,623 | 1,670 | 1,572 | 1,655 | +23 | +1.4% | 93,600 |
| 2022/11/22 | 1,685 | 1,717 | 1,628 | 1,632 | -54 | -3.2% | 93,200 |
| 2022/11/21 | 1,740 | 1,753 | 1,684 | 1,686 | +1 | +0.1% | 188,800 |
| 2022/11/18 | 1,720 | 1,741 | 1,651 | 1,685 | -41 | -2.4% | 183,000 |
| 2022/11/17 | 1,660 | 1,740 | 1,658 | 1,726 | +86 | +5.2% | 309,400 |
| 2022/11/16 | 1,627 | 1,673 | 1,575 | 1,640 | +34 | +2.1% | 192,700 |
| 2022/11/15 | 1,549 | 1,630 | 1,530 | 1,606 | +49 | +3.1% | 96,900 |
| 2022/11/14 | 1,600 | 1,609 | 1,525 | 1,557 | -49 | -3.1% | 59,200 |
| 2022/11/11 | 1,637 | 1,637 | 1,579 | 1,606 | -1 | -0.1% | 78,200 |
| 2022/11/10 | 1,605 | 1,610 | 1,584 | 1,607 | -10 | -0.6% | 59,200 |
| 2022/11/09 | 1,551 | 1,637 | 1,510 | 1,617 | +69 | +4.5% | 130,800 |
| 2022/11/08 | 1,544 | 1,558 | 1,475 | 1,548 | ±0 | ±0% | 105,400 |
| 2022/11/07 | 1,620 | 1,650 | 1,536 | 1,548 | -67 | -4.1% | 108,700 |
| 2022/11/04 | 1,610 | 1,640 | 1,560 | 1,615 | -27 | -1.6% | 138,300 |
| 2022/11/02 | 1,540 | 1,660 | 1,513 | 1,642 | +92 | +5.9% | 488,400 |
| 2022/11/01 | 1,422 | 1,556 | 1,422 | 1,550 | +134 | +9.5% | 349,100 |
| 2022/10/31 | 1,434 | 1,449 | 1,395 | 1,416 | -8 | -0.6% | 73,500 |
| 2022/10/28 | 1,359 | 1,443 | 1,350 | 1,424 | +78 | +5.8% | 177,400 |
| 2022/10/27 | 1,370 | 1,396 | 1,334 | 1,346 | -15 | -1.1% | 115,500 |
| 2022/10/26 | 1,425 | 1,475 | 1,358 | 1,361 | -93 | -6.4% | 254,500 |
| 2022/10/25 | 1,379 | 1,475 | 1,310 | 1,454 | +84 | +6.1% | 362,800 |
| 2022/10/24 | 1,447 | 1,447 | 1,370 | 1,370 | -47 | -3.3% | 199,400 |
| 2022/10/21 | 1,480 | 1,498 | 1,411 | 1,417 | -94 | -6.2% | 343,600 |
| 2022/10/20 | 1,491 | 1,542 | 1,474 | 1,511 | +12 | +0.8% | 177,100 |
| 2022/10/19 | 1,589 | 1,614 | 1,498 | 1,499 | -61 | -3.9% | 418,100 |
| 2022/10/18 | 1,515 | 1,595 | 1,471 | 1,560 | +61 | +4.1% | 505,600 |
| 2022/10/17 | 1,510 | 1,539 | 1,406 | 1,499 | -26 | -1.7% | 571,700 |
| 2022/10/14 | 1,530 | 1,573 | 1,461 | 1,525 | +11 | +0.7% | 838,200 |
| 2022/10/13 | 1,762 | 1,774 | 1,488 | 1,514 | -213 | -12.3% | 1,867,600 |
| 2022/10/12 | 1,719 | 1,776 | 1,682 | 1,727 | +28 | +1.6% | 793,000 |
| 2022/10/11 | 1,840 | 1,849 | 1,672 | 1,699 | -169 | -9% | 1,570,500 |
| 2022/10/07 | 1,901 | 2,020 | 1,815 | 1,868 | -102 | -5.2% | 9,900,300 |
| 2022/10/06 | 1,822 | 2,222 | 1,813 | 1,970 | - | - | 17,291,000 |
351～
396
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
