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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,524 | 1,550 | 1,436 | 1,487 | -77 | -4.9% | 681,600 |
| 2025/04/03 | 1,498 | 1,574 | 1,488 | 1,564 | -27 | -1.7% | 430,700 |
| 2025/04/02 | 1,610 | 1,622 | 1,584 | 1,591 | -7 | -0.4% | 305,300 |
| 2025/04/01 | 1,619 | 1,640 | 1,590 | 1,598 | -22 | -1.4% | 348,200 |
| 2025/03/31 | 1,641 | 1,657 | 1,613 | 1,620 | -52 | -3.1% | 401,300 |
| 2025/03/28 | 1,659 | 1,700 | 1,659 | 1,672 | ±0 | ±0% | 366,500 |
| 2025/03/27 | 1,680 | 1,684 | 1,657 | 1,672 | -27 | -1.6% | 408,700 |
| 2025/03/26 | 1,720 | 1,724 | 1,691 | 1,699 | +1 | +0.1% | 283,100 |
| 2025/03/25 | 1,705 | 1,723 | 1,682 | 1,698 | -7 | -0.4% | 317,900 |
| 2025/03/24 | 1,697 | 1,722 | 1,697 | 1,705 | +8 | +0.5% | 296,000 |
| 2025/03/21 | 1,771 | 1,771 | 1,690 | 1,697 | -114 | -6.3% | 1,075,300 |
| 2025/03/19 | 1,819 | 1,832 | 1,794 | 1,811 | ±0 | ±0% | 278,100 |
| 2025/03/18 | 1,839 | 1,839 | 1,784 | 1,811 | -2 | -0.1% | 524,400 |
| 2025/03/17 | 1,830 | 1,839 | 1,777 | 1,813 | +63 | +3.6% | 863,200 |
| 2025/03/14 | 1,695 | 1,760 | 1,689 | 1,750 | +76 | +4.5% | 384,700 |
| 2025/03/13 | 1,703 | 1,713 | 1,672 | 1,674 | -15 | -0.9% | 260,800 |
| 2025/03/12 | 1,690 | 1,723 | 1,686 | 1,689 | +18 | +1.1% | 224,700 |
| 2025/03/11 | 1,640 | 1,677 | 1,622 | 1,671 | -17 | -1% | 315,500 |
| 2025/03/10 | 1,661 | 1,712 | 1,651 | 1,688 | +18 | +1.1% | 298,700 |
| 2025/03/07 | 1,700 | 1,714 | 1,663 | 1,670 | -72 | -4.1% | 447,700 |
| 2025/03/06 | 1,725 | 1,769 | 1,722 | 1,742 | +24 | +1.4% | 349,800 |
| 2025/03/05 | 1,699 | 1,727 | 1,676 | 1,718 | +15 | +0.9% | 346,800 |
| 2025/03/04 | 1,705 | 1,721 | 1,672 | 1,703 | -23 | -1.3% | 326,800 |
| 2025/03/03 | 1,763 | 1,764 | 1,718 | 1,726 | +3 | +0.2% | 283,200 |
| 2025/02/28 | 1,741 | 1,758 | 1,698 | 1,723 | -51 | -2.9% | 440,800 |
| 2025/02/27 | 1,808 | 1,808 | 1,765 | 1,774 | -9 | -0.5% | 291,400 |
| 2025/02/26 | 1,806 | 1,806 | 1,756 | 1,783 | -27 | -1.5% | 413,100 |
| 2025/02/25 | 1,821 | 1,865 | 1,806 | 1,810 | -57 | -3.1% | 477,800 |
| 2025/02/21 | 1,897 | 1,905 | 1,858 | 1,867 | -1 | -0.1% | 407,100 |
| 2025/02/20 | 1,947 | 1,963 | 1,862 | 1,868 | -49 | -2.6% | 523,600 |
| 2025/02/19 | 2,040 | 2,040 | 1,913 | 1,917 | -46 | -2.3% | 604,600 |
| 2025/02/18 | 1,985 | 1,990 | 1,940 | 1,963 | -34 | -1.7% | 453,000 |
| 2025/02/17 | 2,000 | 2,056 | 1,986 | 1,997 | -31 | -1.5% | 442,200 |
| 2025/02/14 | 2,064 | 2,082 | 2,015 | 2,028 | -59 | -2.8% | 502,300 |
| 2025/02/13 | 2,109 | 2,129 | 2,015 | 2,087 | -3 | -0.1% | 665,400 |
| 2025/02/12 | 2,093 | 2,104 | 2,053 | 2,090 | -26 | -1.2% | 742,100 |
| 2025/02/10 | 1,963 | 2,154 | 1,960 | 2,116 | +136 | +6.9% | 1,474,300 |
| 2025/02/07 | 2,021 | 2,073 | 1,930 | 1,980 | +142 | +7.7% | 2,422,200 |
| 2025/02/06 | 1,803 | 1,838 | 1,783 | 1,838 | +46 | +2.6% | 860,100 |
| 2025/02/05 | 1,770 | 1,792 | 1,738 | 1,792 | +46 | +2.6% | 426,400 |
| 2025/02/04 | 1,733 | 1,790 | 1,724 | 1,746 | +26 | +1.5% | 595,400 |
| 2025/02/03 | 1,705 | 1,729 | 1,694 | 1,720 | -9 | -0.5% | 321,600 |
| 2025/01/31 | 1,730 | 1,767 | 1,723 | 1,729 | -20 | -1.1% | 336,900 |
| 2025/01/30 | 1,745 | 1,759 | 1,714 | 1,749 | +21 | +1.2% | 409,300 |
| 2025/01/29 | 1,667 | 1,772 | 1,665 | 1,728 | +73 | +4.4% | 1,072,300 |
| 2025/01/28 | 1,580 | 1,659 | 1,576 | 1,655 | +25 | +1.5% | 708,400 |
| 2025/01/27 | 1,720 | 1,725 | 1,615 | 1,630 | -86 | -5% | 1,182,200 |
| 2025/01/24 | 1,680 | 1,717 | 1,667 | 1,716 | +38 | +2.3% | 449,300 |
| 2025/01/23 | 1,687 | 1,692 | 1,652 | 1,678 | -34 | -2% | 645,800 |
| 2025/01/22 | 1,726 | 1,774 | 1,710 | 1,712 | +17 | +1% | 663,400 |
1～
50
件表示中 / 2675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 | 148,700円 | +16.3% | +12.8% | 1.21% | 25.24倍 | 7.13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 |
| ソフトクリエＨＤ | 183,300円 | +7.5% | +6.1% | 3.00% | 13.24倍 | 2.32倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ＥＭシステムズ | 71,100円 | -12.5% | -39.2% | 4.92% | 26.51倍 | 2.39倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＡｎｙＭｉｎｄ | 83,500円 | +27.7% | +32.0% | 0.00% | 19.20倍 | 3.01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 |
| コムチュア | 152,700円 | +10.3% | +6.6% | 3.14% | 14.98倍 | 2.81倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
