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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/14 | 1,226 | 1,260 | 1,219 | 1,235 | +29 | +2.4% | 247,200 |
| 2023/12/13 | 1,206 | 1,227 | 1,194 | 1,206 | -15 | -1.2% | 210,700 |
| 2023/12/12 | 1,259 | 1,264 | 1,206 | 1,221 | -25 | -2% | 201,700 |
| 2023/12/11 | 1,244 | 1,282 | 1,239 | 1,246 | +14 | +1.1% | 185,000 |
| 2023/12/08 | 1,219 | 1,253 | 1,215 | 1,232 | +1 | +0.1% | 265,600 |
| 2023/12/07 | 1,255 | 1,255 | 1,231 | 1,231 | -45 | -3.5% | 235,900 |
| 2023/12/06 | 1,251 | 1,284 | 1,251 | 1,276 | +24 | +1.9% | 203,800 |
| 2023/12/05 | 1,300 | 1,301 | 1,251 | 1,252 | -54 | -4.1% | 288,000 |
| 2023/12/04 | 1,308 | 1,333 | 1,291 | 1,306 | ±0 | ±0% | 443,000 |
| 2023/12/01 | 1,330 | 1,357 | 1,304 | 1,306 | -50 | -3.7% | 447,700 |
| 2023/11/30 | 1,390 | 1,390 | 1,335 | 1,356 | +5 | +0.4% | 835,400 |
| 2023/11/29 | 1,278 | 1,355 | 1,278 | 1,351 | +74 | +5.8% | 739,300 |
| 2023/11/28 | 1,290 | 1,324 | 1,268 | 1,277 | -18 | -1.4% | 539,300 |
| 2023/11/27 | 1,303 | 1,316 | 1,271 | 1,295 | +52 | +4.2% | 818,400 |
301～
350
件表示中 / 2694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 | 173,800円 | +16.3% | +12.8% | 1.04% | 29.50倍 | 8.33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 |
| アバントＧ | 159,400円 | +17.9% | +18.9% | 1.57% | 17.37倍 | 4.18倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| エイベックス | 128,000円 | -2.5% | - | 3.91% | 30.14倍 | 1.03倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ミロク情報 | 180,800円 | +3.5% | +7.0% | 3.04% | 12.19倍 | 2.00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 | 233,200円 | +9.4% | +12.6% | 2.02% | 17.22倍 | 7.63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 |
市場注目の銘柄
チャート関連のコラム
