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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,315 | 1,335 | 1,280 | 1,280 | -40 | -3% | 51,000 |
| 2024/02/07 | 1,310 | 1,359 | 1,274 | 1,320 | +19 | +1.5% | 94,000 |
| 2024/02/06 | 1,260 | 1,318 | 1,240 | 1,301 | +40 | +3.2% | 50,900 |
| 2024/02/05 | 1,227 | 1,272 | 1,216 | 1,261 | +35 | +2.9% | 68,000 |
| 2024/02/02 | 1,209 | 1,254 | 1,208 | 1,226 | +17 | +1.4% | 64,600 |
| 2024/02/01 | 1,200 | 1,230 | 1,195 | 1,209 | +11 | +0.9% | 33,800 |
| 2024/01/31 | 1,198 | 1,211 | 1,189 | 1,198 | +2 | +0.2% | 28,300 |
| 2024/01/30 | 1,204 | 1,210 | 1,180 | 1,196 | -6 | -0.5% | 48,400 |
| 2024/01/29 | 1,207 | 1,223 | 1,201 | 1,202 | -2 | -0.2% | 44,300 |
| 2024/01/26 | 1,223 | 1,248 | 1,197 | 1,204 | -31 | -2.5% | 62,900 |
| 2024/01/25 | 1,254 | 1,279 | 1,220 | 1,235 | -2 | -0.2% | 73,900 |
| 2024/01/24 | 1,246 | 1,306 | 1,230 | 1,237 | -18 | -1.4% | 47,200 |
| 2024/01/23 | 1,221 | 1,275 | 1,219 | 1,255 | +48 | +4% | 100,900 |
| 2024/01/22 | 1,206 | 1,231 | 1,197 | 1,207 | +6 | +0.5% | 58,300 |
| 2024/01/19 | 1,209 | 1,225 | 1,196 | 1,201 | -6 | -0.5% | 41,300 |
| 2024/01/18 | 1,217 | 1,242 | 1,188 | 1,207 | -21 | -1.7% | 63,900 |
| 2024/01/17 | 1,266 | 1,271 | 1,226 | 1,228 | -53 | -4.1% | 75,400 |
| 2024/01/16 | 1,327 | 1,333 | 1,281 | 1,281 | -16 | -1.2% | 54,800 |
| 2024/01/15 | 1,308 | 1,333 | 1,288 | 1,297 | -26 | -2% | 72,300 |
| 2024/01/12 | 1,321 | 1,360 | 1,226 | 1,323 | +62 | +4.9% | 273,100 |
| 2024/01/11 | 1,295 | 1,304 | 1,261 | 1,261 | -35 | -2.7% | 106,800 |
| 2024/01/10 | 1,328 | 1,328 | 1,290 | 1,296 | -7 | -0.5% | 48,300 |
| 2024/01/09 | 1,309 | 1,348 | 1,290 | 1,303 | -6 | -0.5% | 68,100 |
| 2024/01/05 | 1,350 | 1,350 | 1,307 | 1,309 | -59 | -4.3% | 89,100 |
| 2024/01/04 | 1,381 | 1,385 | 1,351 | 1,368 | -23 | -1.7% | 82,900 |
| 2023/12/29 | 1,351 | 1,404 | 1,351 | 1,391 | +20 | +1.5% | 56,800 |
| 2023/12/28 | 1,295 | 1,392 | 1,271 | 1,371 | +75 | +5.8% | 98,100 |
| 2023/12/27 | 1,300 | 1,328 | 1,281 | 1,296 | -7 | -0.5% | 115,600 |
| 2023/12/26 | 1,343 | 1,375 | 1,301 | 1,303 | -53 | -3.9% | 88,900 |
| 2023/12/25 | 1,399 | 1,400 | 1,325 | 1,356 | -19 | -1.4% | 123,500 |
| 2023/12/22 | 1,410 | 1,422 | 1,326 | 1,375 | -35 | -2.5% | 155,700 |
| 2023/12/21 | 1,410 | 1,457 | 1,394 | 1,410 | -29 | -2% | 59,900 |
| 2023/12/20 | 1,534 | 1,568 | 1,390 | 1,439 | -98 | -6.4% | 226,000 |
| 2023/12/19 | 1,535 | 1,559 | 1,506 | 1,537 | +2 | +0.1% | 67,800 |
| 2023/12/18 | 1,642 | 1,665 | 1,482 | 1,535 | -107 | -6.5% | 186,400 |
| 2023/12/15 | 1,620 | 1,725 | 1,588 | 1,642 | +42 | +2.6% | 304,400 |
| 2023/12/14 | 1,525 | 1,682 | 1,520 | 1,600 | +67 | +4.4% | 433,700 |
| 2023/12/13 | 1,409 | 1,547 | 1,405 | 1,533 | +94 | +6.5% | 187,300 |
| 2023/12/12 | 1,478 | 1,483 | 1,403 | 1,439 | -14 | -1% | 186,300 |
| 2023/12/11 | 1,318 | 1,470 | 1,316 | 1,453 | +168 | +13.1% | 298,200 |
| 2023/12/08 | 1,288 | 1,295 | 1,266 | 1,285 | -4 | -0.3% | 38,200 |
| 2023/12/07 | 1,330 | 1,330 | 1,268 | 1,289 | +4 | +0.3% | 68,900 |
| 2023/12/06 | 1,309 | 1,315 | 1,265 | 1,285 | -24 | -1.8% | 58,300 |
| 2023/12/05 | 1,301 | 1,333 | 1,291 | 1,309 | -27 | -2% | 69,500 |
| 2023/12/04 | 1,363 | 1,364 | 1,269 | 1,336 | +33 | +2.5% | 185,600 |
| 2023/12/01 | 1,245 | 1,340 | 1,212 | 1,303 | -79 | -5.7% | 349,600 |
| 2023/11/30 | 1,166 | 1,382 | 1,133 | 1,382 | +216 | +18.5% | 141,100 |
| 2023/11/29 | 1,102 | 1,181 | 1,102 | 1,166 | +54 | +4.9% | 143,500 |
| 2023/11/28 | 1,101 | 1,166 | 1,075 | 1,112 | +5 | +0.5% | 187,300 |
| 2023/11/27 | 1,088 | 1,108 | 1,069 | 1,107 | +27 | +2.5% | 107,000 |
301～
350
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
