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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
件表示中 / 705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 | 54,100円 | -41.1% | - | 0.00% | - | 1.45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 |
| 情報戦略 | 77,700円 | - | - | 0.00% | 30.83倍 | 4.38倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| Ｉ Ｃ | 104,000円 | +3.2% | -2.9% | 3.27% | 17.74倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| クエスト | 145,800円 | +12.9% | +11.5% | 3.77% | 9.28倍 | 1.08倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ミンカブ | 51,500円 | -17.5% | - | 0.00% | 39.58倍 | 25.70倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
市場注目の銘柄
チャート関連のコラム
