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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,563 | 1,580 | 1,539 | 1,540 | +3 | +0.2% | 187,200 |
| 2024/10/04 | 1,554 | 1,566 | 1,537 | 1,537 | -17 | -1.1% | 173,200 |
| 2024/10/03 | 1,579 | 1,588 | 1,532 | 1,554 | +15 | +1% | 201,200 |
| 2024/10/02 | 1,600 | 1,600 | 1,538 | 1,539 | -79 | -4.9% | 304,700 |
| 2024/10/01 | 1,611 | 1,639 | 1,607 | 1,618 | +21 | +1.3% | 236,500 |
| 2024/09/30 | 1,654 | 1,668 | 1,593 | 1,597 | -177 | -10% | 641,600 |
| 2024/09/27 | 1,732 | 1,788 | 1,708 | 1,774 | +68 | +4% | 483,200 |
| 2024/09/26 | 1,717 | 1,739 | 1,688 | 1,706 | +80 | +4.9% | 330,500 |
| 2024/09/25 | 1,686 | 1,694 | 1,621 | 1,626 | -38 | -2.3% | 238,600 |
| 2024/09/24 | 1,625 | 1,715 | 1,625 | 1,664 | +86 | +5.4% | 436,300 |
| 2024/09/20 | 1,620 | 1,620 | 1,571 | 1,578 | -12 | -0.8% | 141,000 |
| 2024/09/19 | 1,605 | 1,616 | 1,590 | 1,590 | -10 | -0.6% | 161,600 |
| 2024/09/18 | 1,632 | 1,673 | 1,587 | 1,600 | +19 | +1.2% | 184,600 |
| 2024/09/17 | 1,576 | 1,616 | 1,554 | 1,581 | +34 | +2.2% | 188,800 |
| 2024/09/13 | 1,546 | 1,563 | 1,531 | 1,547 | +1 | +0.1% | 145,200 |
| 2024/09/12 | 1,507 | 1,549 | 1,504 | 1,546 | +89 | +6.1% | 135,700 |
| 2024/09/11 | 1,455 | 1,506 | 1,434 | 1,457 | -15 | -1% | 189,700 |
| 2024/09/10 | 1,470 | 1,493 | 1,455 | 1,472 | +14 | +1% | 105,800 |
| 2024/09/09 | 1,405 | 1,465 | 1,403 | 1,458 | -18 | -1.2% | 161,900 |
| 2024/09/06 | 1,522 | 1,524 | 1,464 | 1,476 | -53 | -3.5% | 184,500 |
| 2024/09/05 | 1,506 | 1,564 | 1,505 | 1,529 | -19 | -1.2% | 170,600 |
| 2024/09/04 | 1,550 | 1,574 | 1,523 | 1,548 | -79 | -4.9% | 293,700 |
| 2024/09/03 | 1,606 | 1,638 | 1,606 | 1,627 | +25 | +1.6% | 118,900 |
| 2024/09/02 | 1,640 | 1,658 | 1,600 | 1,602 | +2 | +0.1% | 133,500 |
| 2024/08/30 | 1,600 | 1,615 | 1,582 | 1,600 | +17 | +1.1% | 161,600 |
| 2024/08/29 | 1,577 | 1,616 | 1,569 | 1,583 | -9 | -0.6% | 128,500 |
| 2024/08/28 | 1,598 | 1,598 | 1,558 | 1,592 | -14 | -0.9% | 147,100 |
| 2024/08/27 | 1,626 | 1,626 | 1,589 | 1,606 | -9 | -0.6% | 161,700 |
| 2024/08/26 | 1,564 | 1,618 | 1,559 | 1,615 | +59 | +3.8% | 202,200 |
| 2024/08/23 | 1,578 | 1,578 | 1,528 | 1,556 | -18 | -1.1% | 137,500 |
| 2024/08/22 | 1,569 | 1,593 | 1,550 | 1,574 | +16 | +1% | 96,300 |
| 2024/08/21 | 1,555 | 1,609 | 1,555 | 1,558 | -19 | -1.2% | 185,100 |
| 2024/08/20 | 1,569 | 1,590 | 1,551 | 1,577 | +74 | +4.9% | 143,100 |
| 2024/08/19 | 1,540 | 1,555 | 1,503 | 1,503 | -47 | -3% | 130,500 |
| 2024/08/16 | 1,521 | 1,550 | 1,501 | 1,550 | +59 | +4% | 191,300 |
| 2024/08/15 | 1,460 | 1,507 | 1,446 | 1,491 | +45 | +3.1% | 247,000 |
| 2024/08/14 | 1,503 | 1,509 | 1,425 | 1,446 | -42 | -2.8% | 303,600 |
| 2024/08/13 | 1,426 | 1,488 | 1,407 | 1,488 | +92 | +6.6% | 224,800 |
| 2024/08/09 | 1,474 | 1,514 | 1,372 | 1,396 | -48 | -3.3% | 430,800 |
| 2024/08/08 | 1,444 | 1,482 | 1,427 | 1,444 | ±0 | ±0% | 290,900 |
| 2024/08/07 | 1,356 | 1,476 | 1,356 | 1,444 | +58 | +4.2% | 271,200 |
| 2024/08/06 | 1,367 | 1,419 | 1,345 | 1,386 | +199 | +16.8% | 353,600 |
| 2024/08/05 | 1,261 | 1,388 | 1,155 | 1,187 | -324 | -21.4% | 718,000 |
| 2024/08/02 | 1,584 | 1,590 | 1,504 | 1,511 | -163 | -9.7% | 435,200 |
| 2024/08/01 | 1,705 | 1,718 | 1,658 | 1,674 | -51 | -3% | 144,200 |
| 2024/07/31 | 1,696 | 1,725 | 1,662 | 1,725 | +7 | +0.4% | 180,200 |
| 2024/07/30 | 1,771 | 1,771 | 1,690 | 1,718 | -53 | -3% | 191,100 |
| 2024/07/29 | 1,735 | 1,778 | 1,718 | 1,771 | +44 | +2.5% | 109,900 |
| 2024/07/26 | 1,755 | 1,775 | 1,725 | 1,727 | -14 | -0.8% | 150,300 |
| 2024/07/25 | 1,811 | 1,819 | 1,721 | 1,741 | -110 | -5.9% | 380,500 |
201～
250
件表示中 / 2756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 | 147,200円 | +17.1% | +59.1% | 2.38% | 13.42倍 | 2.66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 |
| アイル | 282,900円 | +9.4% | +12.6% | 1.66% | 21.46倍 | 9.51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 |
| コロプラ | 52,400円 | +7.8% | - | 3.82% | 134.70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 | 358,500円 | +13.9% | +19.8% | 3.26% | 15.34倍 | 5.01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
