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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 1,754 | 1,812 | 1,740 | 1,784 | +12 | +0.7% | 820,000 |
| 2018/03/19 | 1,862 | 1,864 | 1,740 | 1,772 | -102 | -5.4% | 1,565,000 |
| 2018/03/16 | 1,920 | 1,944 | 1,874 | 1,874 | -40 | -2.1% | 1,058,500 |
| 2018/03/15 | 1,938 | 2,002 | 1,894 | 1,914 | -36 | -1.8% | 1,329,500 |
| 2018/03/14 | 1,964 | 2,004 | 1,922 | 1,950 | -38 | -1.9% | 1,133,000 |
| 2018/03/13 | 1,870 | 2,080 | 1,868 | 1,988 | +100 | +5.3% | 2,839,000 |
| 2018/03/12 | 1,970 | 1,972 | 1,850 | 1,888 | -52 | -2.7% | 1,038,500 |
| 2018/03/09 | 2,000 | 2,024 | 1,904 | 1,940 | -34 | -1.7% | 1,810,000 |
| 2018/03/08 | 1,900 | 2,044 | 1,874 | 1,974 | +110 | +5.9% | 2,480,500 |
| 2018/03/07 | 1,830 | 1,904 | 1,790 | 1,864 | +26 | +1.4% | 1,824,500 |
| 2018/03/06 | 1,744 | 1,852 | 1,722 | 1,838 | +154 | +9.1% | 1,655,000 |
| 2018/03/05 | 1,840 | 1,858 | 1,670 | 1,684 | -130 | -7.2% | 1,843,000 |
| 2018/03/02 | 1,800 | 1,844 | 1,766 | 1,814 | -20 | -1.1% | 1,499,500 |
| 2018/03/01 | 1,722 | 1,846 | 1,716 | 1,834 | +96 | +5.5% | 1,704,000 |
| 2018/02/28 | 1,736 | 1,804 | 1,724 | 1,738 | -14 | -0.8% | 1,787,000 |
| 2018/02/27 | 1,672 | 1,776 | 1,648 | 1,752 | +84 | +5% | 2,259,000 |
| 2018/02/26 | 1,690 | 1,716 | 1,634 | 1,668 | +4 | +0.2% | 1,060,000 |
| 2018/02/23 | 1,676 | 1,692 | 1,586 | 1,664 | +20 | +1.2% | 1,505,500 |
| 2018/02/22 | 1,650 | 1,726 | 1,612 | 1,644 | +74 | +4.7% | 2,823,000 |
| 2018/02/21 | 1,476 | 1,594 | 1,440 | 1,570 | +124 | +8.6% | 2,757,000 |
| 2018/02/20 | 1,446 | 1,494 | 1,432 | 1,446 | ±0 | ±0% | 1,376,000 |
| 2018/02/19 | 1,438 | 1,458 | 1,396 | 1,446 | +46 | +3.3% | 1,478,000 |
| 2018/02/16 | 1,296 | 1,416 | 1,280 | 1,400 | +124 | +9.7% | 2,568,000 |
| 2018/02/15 | 1,224 | 1,282 | 1,214 | 1,276 | +66 | +5.5% | 733,500 |
| 2018/02/14 | 1,252 | 1,288 | 1,194 | 1,210 | -56 | -4.4% | 969,500 |
| 2018/02/13 | 1,290 | 1,324 | 1,258 | 1,266 | -4 | -0.3% | 915,500 |
| 2018/02/09 | 1,174 | 1,272 | 1,172 | 1,270 | -4 | -0.3% | 1,998,500 |
| 2018/02/08 | 1,286 | 1,302 | 1,200 | 1,274 | +28 | +2.2% | 2,423,500 |
| 2018/02/07 | 1,400 | 1,422 | 1,242 | 1,246 | -88 | -6.6% | 2,899,500 |
| 2018/02/06 | 1,400 | 1,470 | 1,230 | 1,334 | -174 | -11.5% | 4,290,500 |
| 2018/02/05 | 1,356 | 1,520 | 1,356 | 1,508 | +102 | +7.3% | 4,754,000 |
| 2018/02/02 | 1,314 | 1,484 | 1,250 | 1,406 | +94 | +7.2% | 6,942,000 |
| 2018/02/01 | 1,290 | 1,316 | 1,262 | 1,312 | +34 | +2.7% | 794,500 |
| 2018/01/31 | 1,266 | 1,314 | 1,264 | 1,278 | -8 | -0.6% | 676,000 |
| 2018/01/30 | 1,320 | 1,334 | 1,264 | 1,286 | -18 | -1.4% | 1,087,500 |
| 2018/01/29 | 1,296 | 1,308 | 1,278 | 1,304 | +14 | +1.1% | 505,500 |
| 2018/01/26 | 1,324 | 1,326 | 1,280 | 1,290 | -16 | -1.2% | 607,500 |
| 2018/01/25 | 1,282 | 1,320 | 1,250 | 1,306 | -2 | -0.2% | 1,260,000 |
| 2018/01/24 | 1,342 | 1,348 | 1,282 | 1,308 | -32 | -2.4% | 1,146,000 |
| 2018/01/23 | 1,360 | 1,366 | 1,312 | 1,340 | -36 | -2.6% | 1,685,500 |
| 2018/01/22 | 1,318 | 1,382 | 1,300 | 1,376 | +74 | +5.7% | 1,732,500 |
| 2018/01/19 | 1,296 | 1,332 | 1,284 | 1,302 | +16 | +1.2% | 735,000 |
| 2018/01/18 | 1,350 | 1,356 | 1,284 | 1,286 | -48 | -3.6% | 1,290,500 |
| 2018/01/17 | 1,340 | 1,380 | 1,296 | 1,334 | -26 | -1.9% | 2,286,000 |
| 2018/01/16 | 1,286 | 1,380 | 1,274 | 1,360 | +114 | +9.1% | 3,147,000 |
| 2018/01/15 | 1,310 | 1,314 | 1,234 | 1,246 | -52 | -4% | 1,272,000 |
| 2018/01/12 | 1,312 | 1,348 | 1,284 | 1,298 | -2 | -0.2% | 1,649,500 |
| 2018/01/11 | 1,236 | 1,334 | 1,212 | 1,300 | +64 | +5.2% | 2,554,000 |
| 2018/01/10 | 1,214 | 1,240 | 1,190 | 1,236 | +30 | +2.5% | 715,000 |
| 2018/01/09 | 1,240 | 1,242 | 1,180 | 1,206 | -32 | -2.6% | 1,313,500 |
1801～
1850
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
