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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,526 | 1,574 | 1,520 | 1,545 | +9 | +0.6% | 375,500 |
| 2018/08/13 | 1,520 | 1,559 | 1,502 | 1,536 | -12 | -0.8% | 308,600 |
| 2018/08/10 | 1,569 | 1,575 | 1,540 | 1,548 | -25 | -1.6% | 251,000 |
| 2018/08/09 | 1,588 | 1,610 | 1,563 | 1,573 | -28 | -1.7% | 266,700 |
| 2018/08/08 | 1,575 | 1,614 | 1,562 | 1,601 | +47 | +3% | 327,400 |
| 2018/08/07 | 1,580 | 1,634 | 1,549 | 1,554 | -24 | -1.5% | 541,900 |
| 2018/08/06 | 1,495 | 1,580 | 1,486 | 1,578 | +45 | +2.9% | 301,500 |
| 2018/08/03 | 1,626 | 1,627 | 1,482 | 1,533 | -76 | -4.7% | 711,500 |
| 2018/08/02 | 1,587 | 1,627 | 1,581 | 1,609 | +21 | +1.3% | 533,400 |
| 2018/08/01 | 1,535 | 1,603 | 1,529 | 1,588 | +62 | +4.1% | 377,100 |
| 2018/07/31 | 1,566 | 1,566 | 1,487 | 1,526 | -49 | -3.1% | 583,800 |
| 2018/07/30 | 1,597 | 1,606 | 1,571 | 1,575 | -22 | -1.4% | 341,400 |
| 2018/07/27 | 1,575 | 1,613 | 1,551 | 1,597 | +42 | +2.7% | 620,500 |
| 2018/07/26 | 1,507 | 1,557 | 1,497 | 1,555 | +62 | +4.2% | 500,500 |
| 2018/07/25 | 1,480 | 1,498 | 1,460 | 1,493 | +13 | +0.9% | 232,100 |
| 2018/07/24 | 1,474 | 1,496 | 1,439 | 1,480 | +24 | +1.6% | 256,100 |
| 2018/07/23 | 1,454 | 1,488 | 1,447 | 1,456 | +4 | +0.3% | 369,700 |
| 2018/07/20 | 1,423 | 1,470 | 1,418 | 1,452 | +25 | +1.8% | 276,400 |
| 2018/07/19 | 1,496 | 1,505 | 1,426 | 1,427 | -56 | -3.8% | 404,300 |
| 2018/07/18 | 1,500 | 1,520 | 1,481 | 1,483 | +3 | +0.2% | 289,000 |
| 2018/07/17 | 1,478 | 1,506 | 1,468 | 1,480 | -10 | -0.7% | 175,400 |
| 2018/07/13 | 1,520 | 1,533 | 1,478 | 1,490 | -3 | -0.2% | 360,500 |
| 2018/07/12 | 1,425 | 1,520 | 1,425 | 1,493 | +71 | +5% | 503,700 |
| 2018/07/11 | 1,414 | 1,444 | 1,370 | 1,422 | -4 | -0.3% | 356,700 |
| 2018/07/10 | 1,475 | 1,492 | 1,415 | 1,426 | -35 | -2.4% | 416,100 |
| 2018/07/09 | 1,351 | 1,476 | 1,351 | 1,461 | +110 | +8.1% | 587,800 |
| 2018/07/06 | 1,331 | 1,363 | 1,310 | 1,351 | +20 | +1.5% | 339,000 |
| 2018/07/05 | 1,385 | 1,410 | 1,321 | 1,331 | -58 | -4.2% | 411,100 |
| 2018/07/04 | 1,401 | 1,409 | 1,362 | 1,389 | -28 | -2% | 282,900 |
| 2018/07/03 | 1,419 | 1,470 | 1,399 | 1,417 | -11 | -0.8% | 339,200 |
| 2018/07/02 | 1,472 | 1,499 | 1,423 | 1,428 | -34 | -2.3% | 311,500 |
| 2018/06/29 | 1,479 | 1,481 | 1,415 | 1,462 | -27 | -1.8% | 752,800 |
| 2018/06/28 | 1,511 | 1,519 | 1,460 | 1,489 | -31 | -2% | 451,800 |
| 2018/06/27 | 1,530 | 1,559 | 1,515 | 1,520 | -17 | -1.1% | 245,600 |
| 2018/06/26 | 1,535 | 1,561 | 1,507 | 1,537 | -16 | -1% | 301,200 |
| 2018/06/25 | 1,608 | 1,649 | 1,548 | 1,553 | -67 | -4.1% | 425,500 |
| 2018/06/22 | 1,645 | 1,670 | 1,614 | 1,620 | -42 | -2.5% | 468,500 |
| 2018/06/21 | 1,571 | 1,673 | 1,556 | 1,662 | +91 | +5.8% | 655,100 |
| 2018/06/20 | 1,540 | 1,578 | 1,477 | 1,571 | +21 | +1.4% | 424,200 |
| 2018/06/19 | 1,553 | 1,633 | 1,528 | 1,550 | -21 | -1.3% | 453,700 |
| 2018/06/18 | 1,610 | 1,623 | 1,539 | 1,571 | -42 | -2.6% | 505,300 |
| 2018/06/15 | 1,680 | 1,685 | 1,599 | 1,613 | -46 | -2.8% | 472,400 |
| 2018/06/14 | 1,640 | 1,675 | 1,630 | 1,659 | +9 | +0.5% | 365,400 |
| 2018/06/13 | 1,645 | 1,688 | 1,626 | 1,650 | +3 | +0.2% | 521,500 |
| 2018/06/12 | 1,623 | 1,656 | 1,604 | 1,647 | +24 | +1.5% | 423,400 |
| 2018/06/11 | 1,612 | 1,629 | 1,580 | 1,623 | +12 | +0.7% | 326,000 |
| 2018/06/08 | 1,579 | 1,611 | 1,569 | 1,611 | +15 | +0.9% | 311,700 |
| 2018/06/07 | 1,573 | 1,614 | 1,556 | 1,596 | +35 | +2.2% | 258,500 |
| 2018/06/06 | 1,569 | 1,575 | 1,530 | 1,561 | -9 | -0.6% | 369,300 |
| 2018/06/05 | 1,631 | 1,647 | 1,543 | 1,570 | -63 | -3.9% | 480,500 |
1701～
1750
件表示中 / 2757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 | 204,700円 | +16.3% | +12.8% | 0.88% | 34.75倍 | 8.93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 |
| 日ビジシス | 144,700円 | +17.1% | +59.1% | 2.42% | 13.19倍 | 2.62倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| スマレジ | 353,000円 | +25.2% | +18.9% | 0.57% | 36.44倍 | 8.87倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| コロプラ | 52,600円 | +7.8% | - | 3.80% | 135.22倍 | 0.98倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ベース | 356,500円 | +13.9% | +19.8% | 3.28% | 15.26倍 | 4.98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 |
市場注目の銘柄
チャート関連のコラム
