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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,426 | 1,473 | 1,414 | 1,459 | +19 | +1.3% | 214,800 |
| 2023/03/09 | 1,470 | 1,476 | 1,437 | 1,440 | -17 | -1.2% | 124,300 |
| 2023/03/08 | 1,441 | 1,470 | 1,437 | 1,457 | +2 | +0.1% | 130,000 |
| 2023/03/07 | 1,470 | 1,481 | 1,453 | 1,455 | -8 | -0.5% | 148,800 |
| 2023/03/06 | 1,462 | 1,503 | 1,456 | 1,463 | +11 | +0.8% | 225,100 |
| 2023/03/03 | 1,468 | 1,485 | 1,439 | 1,452 | -16 | -1.1% | 286,400 |
| 2023/03/02 | 1,476 | 1,492 | 1,435 | 1,468 | -7 | -0.5% | 376,300 |
| 2023/03/01 | 1,396 | 1,480 | 1,390 | 1,475 | +83 | +6% | 544,600 |
| 2023/02/28 | 1,330 | 1,412 | 1,329 | 1,392 | +86 | +6.6% | 235,700 |
| 2023/02/27 | 1,328 | 1,328 | 1,302 | 1,306 | -43 | -3.2% | 108,600 |
| 2023/02/24 | 1,340 | 1,358 | 1,325 | 1,349 | +27 | +2% | 87,300 |
| 2023/02/22 | 1,325 | 1,329 | 1,299 | 1,322 | -26 | -1.9% | 129,500 |
| 2023/02/21 | 1,390 | 1,394 | 1,342 | 1,348 | -44 | -3.2% | 120,500 |
| 2023/02/20 | 1,385 | 1,408 | 1,365 | 1,392 | +14 | +1% | 177,400 |
| 2023/02/17 | 1,380 | 1,401 | 1,371 | 1,378 | -21 | -1.5% | 167,100 |
| 2023/02/16 | 1,421 | 1,440 | 1,388 | 1,399 | -8 | -0.6% | 276,400 |
| 2023/02/15 | 1,387 | 1,414 | 1,378 | 1,407 | +23 | +1.7% | 220,100 |
| 2023/02/14 | 1,350 | 1,400 | 1,337 | 1,384 | +23 | +1.7% | 281,600 |
| 2023/02/13 | 1,415 | 1,415 | 1,330 | 1,361 | -24 | -1.7% | 469,300 |
| 2023/02/10 | 1,410 | 1,414 | 1,380 | 1,385 | -17 | -1.2% | 248,300 |
| 2023/02/09 | 1,377 | 1,413 | 1,365 | 1,402 | +7 | +0.5% | 192,300 |
| 2023/02/08 | 1,369 | 1,406 | 1,358 | 1,395 | +29 | +2.1% | 253,200 |
| 2023/02/07 | 1,349 | 1,388 | 1,332 | 1,366 | +23 | +1.7% | 187,700 |
| 2023/02/06 | 1,348 | 1,352 | 1,320 | 1,343 | -11 | -0.8% | 162,600 |
| 2023/02/03 | 1,360 | 1,367 | 1,332 | 1,354 | +3 | +0.2% | 201,800 |
| 2023/02/02 | 1,355 | 1,375 | 1,333 | 1,351 | +26 | +2% | 369,700 |
| 2023/02/01 | 1,307 | 1,353 | 1,303 | 1,325 | +24 | +1.8% | 283,900 |
| 2023/01/31 | 1,298 | 1,325 | 1,269 | 1,301 | +12 | +0.9% | 289,600 |
| 2023/01/30 | 1,256 | 1,311 | 1,256 | 1,289 | +36 | +2.9% | 271,600 |
| 2023/01/27 | 1,236 | 1,272 | 1,225 | 1,253 | +21 | +1.7% | 193,700 |
| 2023/01/26 | 1,245 | 1,286 | 1,222 | 1,232 | +14 | +1.1% | 398,800 |
| 2023/01/25 | 1,202 | 1,220 | 1,195 | 1,218 | +21 | +1.8% | 126,100 |
| 2023/01/24 | 1,200 | 1,204 | 1,177 | 1,197 | +14 | +1.2% | 139,100 |
| 2023/01/23 | 1,182 | 1,183 | 1,170 | 1,183 | +24 | +2.1% | 82,800 |
| 2023/01/20 | 1,154 | 1,163 | 1,143 | 1,159 | +1 | +0.1% | 57,300 |
| 2023/01/19 | 1,164 | 1,171 | 1,147 | 1,158 | -23 | -1.9% | 98,600 |
| 2023/01/18 | 1,155 | 1,185 | 1,152 | 1,181 | +44 | +3.9% | 112,000 |
| 2023/01/17 | 1,148 | 1,162 | 1,135 | 1,137 | -7 | -0.6% | 123,900 |
| 2023/01/16 | 1,160 | 1,173 | 1,142 | 1,144 | -23 | -2% | 138,600 |
| 2023/01/13 | 1,183 | 1,186 | 1,153 | 1,167 | -16 | -1.4% | 111,700 |
| 2023/01/12 | 1,223 | 1,227 | 1,183 | 1,183 | -20 | -1.7% | 99,100 |
| 2023/01/11 | 1,182 | 1,211 | 1,180 | 1,203 | +30 | +2.6% | 140,900 |
| 2023/01/10 | 1,181 | 1,192 | 1,168 | 1,173 | +5 | +0.4% | 99,500 |
| 2023/01/06 | 1,147 | 1,171 | 1,137 | 1,168 | +9 | +0.8% | 137,900 |
| 2023/01/05 | 1,185 | 1,193 | 1,154 | 1,159 | -24 | -2% | 155,000 |
| 2023/01/04 | 1,250 | 1,250 | 1,183 | 1,183 | -44 | -3.6% | 219,900 |
| 2022/12/30 | 1,235 | 1,250 | 1,225 | 1,227 | -2 | -0.2% | 86,900 |
| 2022/12/29 | 1,190 | 1,233 | 1,190 | 1,229 | +11 | +0.9% | 123,600 |
| 2022/12/28 | 1,206 | 1,221 | 1,185 | 1,218 | +5 | +0.4% | 196,800 |
| 2022/12/27 | 1,244 | 1,244 | 1,213 | 1,213 | -15 | -1.2% | 109,200 |
601～
650
件表示中 / 2769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 | 194,100円 | +16.3% | +12.8% | 0.93% | 32.95倍 | 8.47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 |
| スマレジ | 349,000円 | +25.2% | +18.9% | 0.57% | 36.02倍 | 8.77倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ベース | 365,500円 | +13.9% | +19.8% | 3.20% | 15.65倍 | 4.75倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ビジョン | 124,700円 | +12.6% | +18.9% | 3.61% | 14.00倍 | 3.20倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ソフトクリエＨＤ | 227,900円 | +8.2% | +7.6% | 2.72% | 15.01倍 | 2.72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 |
市場注目の銘柄
チャート関連のコラム
