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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,893 | 1,930 | 1,887 | 1,930 | +37 | +2% | 226,700 |
| 2024/06/13 | 1,885 | 1,916 | 1,871 | 1,893 | +35 | +1.9% | 233,600 |
| 2024/06/12 | 1,854 | 1,879 | 1,846 | 1,858 | -5 | -0.3% | 147,400 |
| 2024/06/11 | 1,850 | 1,880 | 1,840 | 1,863 | +14 | +0.8% | 163,800 |
| 2024/06/10 | 1,777 | 1,857 | 1,768 | 1,849 | +52 | +2.9% | 166,800 |
| 2024/06/07 | 1,800 | 1,817 | 1,777 | 1,797 | +15 | +0.8% | 175,600 |
| 2024/06/06 | 1,769 | 1,796 | 1,757 | 1,782 | +12 | +0.7% | 159,200 |
| 2024/06/05 | 1,800 | 1,805 | 1,758 | 1,770 | -50 | -2.7% | 142,400 |
| 2024/06/04 | 1,761 | 1,826 | 1,756 | 1,820 | +49 | +2.8% | 136,000 |
| 2024/06/03 | 1,834 | 1,834 | 1,765 | 1,771 | -76 | -4.1% | 246,300 |
| 2024/05/31 | 1,822 | 1,857 | 1,800 | 1,847 | +62 | +3.5% | 212,400 |
| 2024/05/30 | 1,729 | 1,795 | 1,717 | 1,785 | +30 | +1.7% | 185,200 |
| 2024/05/29 | 1,790 | 1,796 | 1,752 | 1,755 | -49 | -2.7% | 215,400 |
| 2024/05/28 | 1,837 | 1,853 | 1,799 | 1,804 | -28 | -1.5% | 166,500 |
| 2024/05/27 | 1,815 | 1,835 | 1,802 | 1,832 | +15 | +0.8% | 138,300 |
| 2024/05/24 | 1,801 | 1,852 | 1,801 | 1,817 | -34 | -1.8% | 155,500 |
| 2024/05/23 | 1,923 | 1,955 | 1,838 | 1,851 | -32 | -1.7% | 254,800 |
| 2024/05/22 | 1,945 | 1,947 | 1,878 | 1,883 | -74 | -3.8% | 239,700 |
| 2024/05/21 | 2,025 | 2,043 | 1,956 | 1,957 | -51 | -2.5% | 290,200 |
| 2024/05/20 | 1,896 | 2,026 | 1,894 | 2,008 | +114 | +6% | 396,100 |
| 2024/05/17 | 1,903 | 1,940 | 1,892 | 1,894 | -49 | -2.5% | 222,700 |
| 2024/05/16 | 1,848 | 1,952 | 1,846 | 1,943 | +95 | +5.1% | 369,900 |
| 2024/05/15 | 1,930 | 1,930 | 1,840 | 1,848 | -79 | -4.1% | 278,200 |
| 2024/05/14 | 1,894 | 1,952 | 1,894 | 1,927 | +33 | +1.7% | 247,100 |
| 2024/05/13 | 1,910 | 1,919 | 1,815 | 1,894 | -47 | -2.4% | 383,800 |
| 2024/05/10 | 2,150 | 2,180 | 1,933 | 1,941 | +46 | +2.4% | 986,600 |
| 2024/05/09 | 1,911 | 1,925 | 1,865 | 1,895 | -16 | -0.8% | 232,300 |
| 2024/05/08 | 1,934 | 1,940 | 1,899 | 1,911 | -31 | -1.6% | 190,100 |
| 2024/05/07 | 1,935 | 1,978 | 1,935 | 1,942 | +19 | +1% | 197,400 |
| 2024/05/02 | 1,890 | 1,933 | 1,885 | 1,923 | +23 | +1.2% | 217,700 |
| 2024/05/01 | 1,952 | 1,959 | 1,900 | 1,900 | -87 | -4.4% | 303,600 |
| 2024/04/30 | 2,007 | 2,024 | 1,965 | 1,987 | +17 | +0.9% | 263,100 |
| 2024/04/26 | 1,958 | 1,979 | 1,918 | 1,970 | +11 | +0.6% | 533,800 |
| 2024/04/25 | 1,993 | 1,993 | 1,958 | 1,959 | -47 | -2.3% | 182,300 |
| 2024/04/24 | 1,995 | 2,020 | 1,964 | 2,006 | +50 | +2.6% | 268,000 |
| 2024/04/23 | 2,015 | 2,021 | 1,927 | 1,956 | -41 | -2.1% | 224,600 |
| 2024/04/22 | 1,959 | 2,019 | 1,952 | 1,997 | +30 | +1.5% | 232,100 |
| 2024/04/19 | 2,026 | 2,041 | 1,909 | 1,967 | -57 | -2.8% | 558,600 |
| 2024/04/18 | 2,002 | 2,053 | 1,984 | 2,024 | -14 | -0.7% | 318,400 |
| 2024/04/17 | 2,060 | 2,088 | 2,012 | 2,038 | -29 | -1.4% | 376,600 |
| 2024/04/16 | 2,062 | 2,140 | 2,056 | 2,067 | -51 | -2.4% | 408,100 |
| 2024/04/15 | 2,105 | 2,138 | 2,095 | 2,118 | -53 | -2.4% | 382,500 |
| 2024/04/12 | 2,220 | 2,246 | 2,171 | 2,171 | -65 | -2.9% | 305,300 |
| 2024/04/11 | 2,284 | 2,289 | 2,217 | 2,236 | -48 | -2.1% | 392,200 |
| 2024/04/10 | 2,242 | 2,306 | 2,210 | 2,284 | +89 | +4.1% | 566,400 |
| 2024/04/09 | 2,169 | 2,229 | 2,143 | 2,195 | +32 | +1.5% | 290,400 |
| 2024/04/08 | 2,174 | 2,192 | 2,119 | 2,163 | -4 | -0.2% | 397,800 |
| 2024/04/05 | 2,148 | 2,184 | 2,122 | 2,167 | -31 | -1.4% | 421,600 |
| 2024/04/04 | 2,184 | 2,238 | 2,143 | 2,198 | +25 | +1.2% | 516,400 |
| 2024/04/03 | 2,180 | 2,261 | 2,162 | 2,173 | -89 | -3.9% | 617,300 |
1～
50
件表示中 / 2479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 | 193,000円 | +13.7% | +10.8% | 0.73% | 40.12倍 | 10.31倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
| ソラコム | 152,200円 | +25.0% | +43.1% | 0.00% | 99.48倍 | 8.28倍 |
|
- |
| ＳＢテクノロジ | 294,000円 | +5.8% | +3.6% | 0.00% | 16.48倍 | 1.97倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
| ミロク情報 | 185,400円 | +3.5% | +7.0% | 2.97% | 12.49倍 | 2.08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を開発、サブスク型へ転換中 |
| ＡｎｙＭｉｎｄ | 106,000円 | +36.0% | +79.9% | 0.00% | 84.33倍 | 4.61倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
市場注目の銘柄
チャート関連のコラム
