フィックスターズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,742 | 1,759 | 1,720 | 1,733 | -17 | -1% | 176,900 |
| 2025/04/30 | 1,716 | 1,753 | 1,705 | 1,750 | +34 | +2% | 219,300 |
| 2025/04/28 | 1,721 | 1,749 | 1,709 | 1,716 | +21 | +1.2% | 1,109,000 |
| 2025/04/25 | 1,688 | 1,707 | 1,681 | 1,695 | +13 | +0.8% | 333,300 |
| 2025/04/24 | 1,670 | 1,692 | 1,666 | 1,682 | +10 | +0.6% | 227,600 |
| 2025/04/23 | 1,707 | 1,714 | 1,665 | 1,672 | -12 | -0.7% | 285,100 |
| 2025/04/22 | 1,680 | 1,693 | 1,660 | 1,684 | +2 | +0.1% | 153,200 |
| 2025/04/21 | 1,676 | 1,726 | 1,663 | 1,682 | +14 | +0.8% | 284,900 |
| 2025/04/18 | 1,648 | 1,668 | 1,640 | 1,668 | +33 | +2% | 138,000 |
| 2025/04/17 | 1,633 | 1,635 | 1,602 | 1,635 | +19 | +1.2% | 117,900 |
| 2025/04/16 | 1,658 | 1,671 | 1,608 | 1,616 | -34 | -2.1% | 286,900 |
| 2025/04/15 | 1,674 | 1,680 | 1,650 | 1,650 | +27 | +1.7% | 226,200 |
| 2025/04/14 | 1,660 | 1,674 | 1,623 | 1,623 | -2 | -0.1% | 292,300 |
| 2025/04/11 | 1,539 | 1,633 | 1,535 | 1,625 | +50 | +3.2% | 372,100 |
| 2025/04/10 | 1,587 | 1,600 | 1,527 | 1,575 | +145 | +10.1% | 521,500 |
| 2025/04/09 | 1,453 | 1,488 | 1,392 | 1,430 | -40 | -2.7% | 553,900 |
| 2025/04/08 | 1,511 | 1,524 | 1,455 | 1,470 | +166 | +12.7% | 516,800 |
| 2025/04/07 | 1,301 | 1,363 | 1,285 | 1,304 | -183 | -12.3% | 696,900 |
| 2025/04/04 | 1,524 | 1,550 | 1,436 | 1,487 | -77 | -4.9% | 681,600 |
| 2025/04/03 | 1,498 | 1,574 | 1,488 | 1,564 | -27 | -1.7% | 430,700 |
| 2025/04/02 | 1,610 | 1,622 | 1,584 | 1,591 | -7 | -0.4% | 305,300 |
| 2025/04/01 | 1,619 | 1,640 | 1,590 | 1,598 | -22 | -1.4% | 348,200 |
| 2025/03/31 | 1,641 | 1,657 | 1,613 | 1,620 | -52 | -3.1% | 401,300 |
| 2025/03/28 | 1,659 | 1,700 | 1,659 | 1,672 | ±0 | ±0% | 366,500 |
| 2025/03/27 | 1,680 | 1,684 | 1,657 | 1,672 | -27 | -1.6% | 408,700 |
| 2025/03/26 | 1,720 | 1,724 | 1,691 | 1,699 | +1 | +0.1% | 283,100 |
| 2025/03/25 | 1,705 | 1,723 | 1,682 | 1,698 | -7 | -0.4% | 317,900 |
| 2025/03/24 | 1,697 | 1,722 | 1,697 | 1,705 | +8 | +0.5% | 296,000 |
| 2025/03/21 | 1,771 | 1,771 | 1,690 | 1,697 | -114 | -6.3% | 1,075,300 |
| 2025/03/19 | 1,819 | 1,832 | 1,794 | 1,811 | ±0 | ±0% | 278,100 |
| 2025/03/18 | 1,839 | 1,839 | 1,784 | 1,811 | -2 | -0.1% | 524,400 |
| 2025/03/17 | 1,830 | 1,839 | 1,777 | 1,813 | +63 | +3.6% | 863,200 |
| 2025/03/14 | 1,695 | 1,760 | 1,689 | 1,750 | +76 | +4.5% | 384,700 |
| 2025/03/13 | 1,703 | 1,713 | 1,672 | 1,674 | -15 | -0.9% | 260,800 |
| 2025/03/12 | 1,690 | 1,723 | 1,686 | 1,689 | +18 | +1.1% | 224,700 |
| 2025/03/11 | 1,640 | 1,677 | 1,622 | 1,671 | -17 | -1% | 315,500 |
| 2025/03/10 | 1,661 | 1,712 | 1,651 | 1,688 | +18 | +1.1% | 298,700 |
| 2025/03/07 | 1,700 | 1,714 | 1,663 | 1,670 | -72 | -4.1% | 447,700 |
| 2025/03/06 | 1,725 | 1,769 | 1,722 | 1,742 | +24 | +1.4% | 349,800 |
| 2025/03/05 | 1,699 | 1,727 | 1,676 | 1,718 | +15 | +0.9% | 346,800 |
| 2025/03/04 | 1,705 | 1,721 | 1,672 | 1,703 | -23 | -1.3% | 326,800 |
| 2025/03/03 | 1,763 | 1,764 | 1,718 | 1,726 | +3 | +0.2% | 283,200 |
| 2025/02/28 | 1,741 | 1,758 | 1,698 | 1,723 | -51 | -2.9% | 440,800 |
| 2025/02/27 | 1,808 | 1,808 | 1,765 | 1,774 | -9 | -0.5% | 291,400 |
| 2025/02/26 | 1,806 | 1,806 | 1,756 | 1,783 | -27 | -1.5% | 413,100 |
| 2025/02/25 | 1,821 | 1,865 | 1,806 | 1,810 | -57 | -3.1% | 477,800 |
| 2025/02/21 | 1,897 | 1,905 | 1,858 | 1,867 | -1 | -0.1% | 407,100 |
| 2025/02/20 | 1,947 | 1,963 | 1,862 | 1,868 | -49 | -2.6% | 523,600 |
| 2025/02/19 | 2,040 | 2,040 | 1,913 | 1,917 | -46 | -2.3% | 604,600 |
| 2025/02/18 | 1,985 | 1,990 | 1,940 | 1,963 | -34 | -1.7% | 453,000 |
1～
50
件表示中 / 2693件
類似銘柄と比較する
現在ご覧いただいている「フィックスタース」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 |
|---|---|---|---|---|---|---|---|---|
| フィックスタース | 173,300円 | +16.3% | +12.8% | 1.04% | 29.42倍 | 8.31倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ミロク情報 | 181,700円 | +3.5% | +7.0% | 3.03% | 12.25倍 | 2.01倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| アイル | 233,900円 | +9.4% | +12.6% | 2.01% | 17.27倍 | 7.65倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ベース | 307,000円 | +13.9% | +19.8% | 3.81% | 13.14倍 | 4.29倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＨＥＮＮＧＥ | 172,600円 | +24.8% | +57.4% | 0.23% | 50.04倍 | 18.93倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
