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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,000 | 2,019 | 1,944 | 1,983 | +58 | +3% | 866,500 |
| 2024/02/29 | 1,913 | 1,941 | 1,879 | 1,925 | -42 | -2.1% | 699,000 |
| 2024/02/28 | 2,006 | 2,028 | 1,941 | 1,967 | -89 | -4.3% | 1,149,200 |
| 2024/02/27 | 2,070 | 2,097 | 1,991 | 2,056 | +129 | +6.7% | 1,741,400 |
| 2024/02/26 | 1,825 | 1,952 | 1,788 | 1,927 | +69 | +3.7% | 1,273,800 |
| 2024/02/22 | 1,810 | 1,858 | 1,777 | 1,858 | +114 | +6.5% | 864,500 |
| 2024/02/21 | 1,790 | 1,804 | 1,741 | 1,744 | -75 | -4.1% | 438,300 |
| 2024/02/20 | 1,836 | 1,839 | 1,778 | 1,819 | -17 | -0.9% | 465,000 |
| 2024/02/19 | 1,717 | 1,841 | 1,701 | 1,836 | +95 | +5.5% | 743,700 |
| 2024/02/16 | 1,736 | 1,780 | 1,685 | 1,741 | +26 | +1.5% | 495,800 |
| 2024/02/15 | 1,786 | 1,790 | 1,697 | 1,715 | -31 | -1.8% | 684,100 |
| 2024/02/14 | 1,630 | 1,759 | 1,604 | 1,746 | +95 | +5.8% | 780,700 |
| 2024/02/13 | 1,653 | 1,704 | 1,590 | 1,651 | +25 | +1.5% | 616,900 |
| 2024/02/09 | 1,580 | 1,752 | 1,563 | 1,626 | +20 | +1.2% | 1,032,900 |
| 2024/02/08 | 1,608 | 1,641 | 1,561 | 1,606 | +7 | +0.4% | 334,100 |
| 2024/02/07 | 1,596 | 1,599 | 1,573 | 1,599 | -6 | -0.4% | 329,800 |
| 2024/02/06 | 1,650 | 1,650 | 1,595 | 1,605 | -68 | -4.1% | 400,500 |
| 2024/02/05 | 1,700 | 1,700 | 1,633 | 1,673 | -19 | -1.1% | 589,100 |
| 2024/02/02 | 1,679 | 1,707 | 1,666 | 1,692 | +11 | +0.7% | 301,400 |
| 2024/02/01 | 1,712 | 1,735 | 1,675 | 1,681 | -28 | -1.6% | 427,700 |
| 2024/01/31 | 1,670 | 1,709 | 1,642 | 1,709 | +31 | +1.8% | 397,900 |
| 2024/01/30 | 1,708 | 1,708 | 1,657 | 1,678 | +5 | +0.3% | 363,100 |
| 2024/01/29 | 1,698 | 1,706 | 1,653 | 1,673 | +3 | +0.2% | 454,600 |
| 2024/01/26 | 1,698 | 1,722 | 1,643 | 1,670 | -38 | -2.2% | 1,112,200 |
| 2024/01/25 | 1,654 | 1,718 | 1,626 | 1,708 | +58 | +3.5% | 993,700 |
| 2024/01/24 | 1,623 | 1,671 | 1,593 | 1,650 | +88 | +5.6% | 1,241,400 |
| 2024/01/23 | 1,524 | 1,604 | 1,507 | 1,562 | +39 | +2.6% | 860,600 |
| 2024/01/22 | 1,494 | 1,545 | 1,483 | 1,523 | +33 | +2.2% | 397,900 |
| 2024/01/19 | 1,500 | 1,525 | 1,479 | 1,490 | +3 | +0.2% | 408,900 |
| 2024/01/18 | 1,516 | 1,560 | 1,477 | 1,487 | -26 | -1.7% | 752,400 |
| 2024/01/17 | 1,600 | 1,601 | 1,494 | 1,513 | +42 | +2.9% | 1,922,700 |
| 2024/01/16 | 1,377 | 1,477 | 1,352 | 1,471 | +103 | +7.5% | 1,527,400 |
| 2024/01/15 | 1,360 | 1,377 | 1,345 | 1,368 | +20 | +1.5% | 413,100 |
| 2024/01/12 | 1,310 | 1,350 | 1,289 | 1,348 | +44 | +3.4% | 366,500 |
| 2024/01/11 | 1,312 | 1,315 | 1,288 | 1,304 | +1 | +0.1% | 158,400 |
| 2024/01/10 | 1,310 | 1,319 | 1,293 | 1,303 | -9 | -0.7% | 168,600 |
| 2024/01/09 | 1,265 | 1,312 | 1,265 | 1,312 | +60 | +4.8% | 282,800 |
| 2024/01/05 | 1,285 | 1,287 | 1,246 | 1,252 | -23 | -1.8% | 285,100 |
| 2024/01/04 | 1,270 | 1,305 | 1,255 | 1,275 | -16 | -1.2% | 225,900 |
| 2023/12/29 | 1,287 | 1,299 | 1,280 | 1,291 | -3 | -0.2% | 114,400 |
| 2023/12/28 | 1,280 | 1,296 | 1,258 | 1,294 | +12 | +0.9% | 103,600 |
| 2023/12/27 | 1,257 | 1,289 | 1,250 | 1,282 | +32 | +2.6% | 170,900 |
| 2023/12/26 | 1,254 | 1,274 | 1,247 | 1,250 | +9 | +0.7% | 245,800 |
| 2023/12/25 | 1,285 | 1,293 | 1,235 | 1,241 | -56 | -4.3% | 224,800 |
| 2023/12/22 | 1,302 | 1,319 | 1,289 | 1,297 | +10 | +0.8% | 152,300 |
| 2023/12/21 | 1,290 | 1,313 | 1,281 | 1,287 | -14 | -1.1% | 171,400 |
| 2023/12/20 | 1,322 | 1,332 | 1,301 | 1,301 | -6 | -0.5% | 310,200 |
| 2023/12/19 | 1,240 | 1,307 | 1,237 | 1,307 | +71 | +5.7% | 359,700 |
| 2023/12/18 | 1,212 | 1,251 | 1,206 | 1,236 | +7 | +0.6% | 176,300 |
| 2023/12/15 | 1,230 | 1,260 | 1,225 | 1,229 | -6 | -0.5% | 247,100 |
51～
100
件表示中 / 2458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 | 194,300円 | +13.7% | +10.8% | 0.72% | 40.39倍 | 10.38倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
| シーイーシー | 175,800円 | +6.4% | -1.7% | 3.13% | 13.74倍 | 1.45倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| ＧＭＯ－ＦＧ | 790,000円 | +20.7% | +25.0% | 0.66% | 76.52倍 | 12.89倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＡＣＣＥＳＳ | 161,800円 | +11.6% | - | 0.00% | 289.45倍 | 2.69倍 |
|
ＩｏＴデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
| ソラコム | 141,000円 | +25.0% | +43.1% | 0.00% | 92.16倍 | 7.67倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
