ＦＩＸＥＲ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,614 | 1,653 | 1,596 | 1,629 | -3 | -0.2% | 149,100 |
| 2024/04/22 | 1,589 | 1,632 | 1,540 | 1,632 | +32 | +2% | 144,600 |
| 2024/04/19 | 1,596 | 1,632 | 1,543 | 1,600 | -32 | -2% | 195,300 |
| 2024/04/18 | 1,546 | 1,632 | 1,546 | 1,632 | +92 | +6% | 226,600 |
| 2024/04/17 | 1,650 | 1,719 | 1,530 | 1,540 | -53 | -3.3% | 556,300 |
| 2024/04/16 | 1,568 | 1,643 | 1,568 | 1,593 | -7 | -0.4% | 249,900 |
| 2024/04/15 | 1,477 | 1,620 | 1,472 | 1,600 | +100 | +6.7% | 291,000 |
| 2024/04/12 | 1,435 | 1,562 | 1,431 | 1,500 | -75 | -4.8% | 549,500 |
| 2024/04/11 | 1,555 | 1,582 | 1,530 | 1,575 | -20 | -1.3% | 173,400 |
| 2024/04/10 | 1,575 | 1,620 | 1,528 | 1,595 | +109 | +7.3% | 442,200 |
| 2024/04/09 | 1,477 | 1,486 | 1,455 | 1,486 | +18 | +1.2% | 74,300 |
| 2024/04/08 | 1,450 | 1,500 | 1,440 | 1,468 | +48 | +3.4% | 126,800 |
| 2024/04/05 | 1,433 | 1,450 | 1,400 | 1,420 | -30 | -2.1% | 185,700 |
| 2024/04/04 | 1,540 | 1,558 | 1,441 | 1,450 | -80 | -5.2% | 261,600 |
| 2024/04/03 | 1,577 | 1,619 | 1,530 | 1,530 | -59 | -3.7% | 273,900 |
| 2024/04/02 | 1,640 | 1,682 | 1,581 | 1,589 | -58 | -3.5% | 271,900 |
| 2024/04/01 | 1,750 | 1,759 | 1,646 | 1,647 | -73 | -4.2% | 451,800 |
| 2024/03/29 | 1,680 | 1,742 | 1,650 | 1,720 | +80 | +4.9% | 583,000 |
| 2024/03/28 | 1,594 | 1,647 | 1,561 | 1,640 | +85 | +5.5% | 425,000 |
| 2024/03/27 | 1,538 | 1,690 | 1,526 | 1,555 | +16 | +1% | 975,800 |
| 2024/03/26 | 1,543 | 1,729 | 1,476 | 1,539 | +94 | +6.5% | 1,619,900 |
| 2024/03/25 | 1,497 | 1,515 | 1,443 | 1,445 | -43 | -2.9% | 133,900 |
| 2024/03/22 | 1,539 | 1,549 | 1,488 | 1,488 | -56 | -3.6% | 100,700 |
| 2024/03/21 | 1,602 | 1,611 | 1,520 | 1,544 | -39 | -2.5% | 162,800 |
| 2024/03/19 | 1,600 | 1,602 | 1,562 | 1,583 | ±0 | ±0% | 52,300 |
| 2024/03/18 | 1,548 | 1,630 | 1,540 | 1,583 | +30 | +1.9% | 121,600 |
| 2024/03/15 | 1,600 | 1,603 | 1,540 | 1,553 | -56 | -3.5% | 126,100 |
| 2024/03/14 | 1,631 | 1,657 | 1,566 | 1,609 | -13 | -0.8% | 155,100 |
| 2024/03/13 | 1,635 | 1,658 | 1,581 | 1,622 | +27 | +1.7% | 173,000 |
| 2024/03/12 | 1,545 | 1,636 | 1,527 | 1,595 | +55 | +3.6% | 111,300 |
| 2024/03/11 | 1,547 | 1,597 | 1,512 | 1,540 | -42 | -2.7% | 200,900 |
| 2024/03/08 | 1,651 | 1,710 | 1,582 | 1,582 | -77 | -4.6% | 214,900 |
| 2024/03/07 | 1,730 | 1,730 | 1,608 | 1,659 | +9 | +0.5% | 313,000 |
| 2024/03/06 | 1,543 | 1,770 | 1,523 | 1,650 | +90 | +5.8% | 633,000 |
| 2024/03/05 | 1,502 | 1,603 | 1,458 | 1,560 | +53 | +3.5% | 370,100 |
| 2024/03/04 | 1,424 | 1,530 | 1,415 | 1,507 | +70 | +4.9% | 250,600 |
| 2024/03/01 | 1,457 | 1,508 | 1,419 | 1,437 | +40 | +2.9% | 239,400 |
| 2024/02/29 | 1,409 | 1,410 | 1,368 | 1,397 | -23 | -1.6% | 59,900 |
| 2024/02/28 | 1,464 | 1,487 | 1,407 | 1,420 | -48 | -3.3% | 109,600 |
| 2024/02/27 | 1,462 | 1,530 | 1,453 | 1,468 | +47 | +3.3% | 175,200 |
| 2024/02/26 | 1,378 | 1,450 | 1,357 | 1,421 | +51 | +3.7% | 118,900 |
| 2024/02/22 | 1,387 | 1,420 | 1,341 | 1,370 | +38 | +2.9% | 135,200 |
| 2024/02/21 | 1,360 | 1,463 | 1,308 | 1,332 | -44 | -3.2% | 211,300 |
| 2024/02/20 | 1,416 | 1,416 | 1,371 | 1,376 | -31 | -2.2% | 83,200 |
| 2024/02/19 | 1,350 | 1,461 | 1,333 | 1,407 | +37 | +2.7% | 203,100 |
| 2024/02/16 | 1,280 | 1,370 | 1,280 | 1,370 | +110 | +8.7% | 115,900 |
| 2024/02/15 | 1,283 | 1,293 | 1,255 | 1,260 | -24 | -1.9% | 55,000 |
| 2024/02/14 | 1,316 | 1,326 | 1,284 | 1,284 | -42 | -3.2% | 55,700 |
| 2024/02/13 | 1,340 | 1,371 | 1,321 | 1,326 | -7 | -0.5% | 121,700 |
| 2024/02/09 | 1,278 | 1,500 | 1,248 | 1,333 | +53 | +4.1% | 501,800 |
251～
300
件表示中 / 630件
類似銘柄と比較する
現在ご覧いただいている「ＦＩＸＥＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＩＸＥＲ | 59,800円 | +2.2% | +47.7% | 0.00% | 35.22倍 | 1.60倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| パピレス | 86,200円 | -7.6% | - | 1.16% | - | 0.75倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ＰＣＩＨＤ | 87,800円 | -47.1% | - | 4.10% | 17.78倍 | 0.99倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| アステリア | 49,600円 | +10.0% | - | 1.51% | 27.79倍 | 1.54倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| アイキューブ | 160,200円 | +25.5% | +24.9% | 2.00% | 14.43倍 | 3.05倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
市場注目の銘柄
チャート関連のコラム
