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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,133 | 1,174 | 1,131 | 1,155 | +41 | +3.7% | 255,900 |
| 2022/10/25 | 1,055 | 1,127 | 1,055 | 1,114 | +71 | +6.8% | 331,700 |
| 2022/10/24 | 1,055 | 1,055 | 1,039 | 1,043 | -1 | -0.1% | 54,200 |
| 2022/10/21 | 1,052 | 1,059 | 1,037 | 1,044 | -10 | -0.9% | 62,800 |
| 2022/10/20 | 1,060 | 1,077 | 1,052 | 1,054 | -15 | -1.4% | 85,300 |
| 2022/10/19 | 1,092 | 1,092 | 1,065 | 1,069 | +1 | +0.1% | 84,600 |
| 2022/10/18 | 1,045 | 1,076 | 1,045 | 1,068 | +44 | +4.3% | 127,500 |
| 2022/10/17 | 1,013 | 1,040 | 1,012 | 1,024 | -18 | -1.7% | 98,900 |
| 2022/10/14 | 1,034 | 1,052 | 1,023 | 1,042 | +38 | +3.8% | 167,600 |
| 2022/10/13 | 1,030 | 1,038 | 995 | 1,004 | -42 | -4% | 196,100 |
| 2022/10/12 | 1,013 | 1,067 | 1,011 | 1,046 | +18 | +1.8% | 349,600 |
| 2022/10/11 | 1,055 | 1,059 | 1,022 | 1,028 | -47 | -4.4% | 233,600 |
| 2022/10/07 | 1,100 | 1,100 | 1,071 | 1,075 | -31 | -2.8% | 140,100 |
| 2022/10/06 | 1,099 | 1,130 | 1,091 | 1,106 | +4 | +0.4% | 116,900 |
| 2022/10/05 | 1,137 | 1,143 | 1,095 | 1,102 | -2 | -0.2% | 182,600 |
| 2022/10/04 | 1,085 | 1,107 | 1,084 | 1,104 | +45 | +4.2% | 143,300 |
| 2022/10/03 | 1,025 | 1,064 | 1,018 | 1,059 | +7 | +0.7% | 134,400 |
| 2022/09/30 | 1,058 | 1,095 | 1,050 | 1,052 | -19 | -1.8% | 199,900 |
| 2022/09/29 | 1,085 | 1,085 | 1,051 | 1,071 | +23 | +2.2% | 141,400 |
| 2022/09/28 | 1,109 | 1,114 | 1,031 | 1,048 | -49 | -4.5% | 286,900 |
| 2022/09/27 | 1,072 | 1,110 | 1,072 | 1,097 | +62 | +6% | 311,200 |
| 2022/09/26 | 1,068 | 1,068 | 1,027 | 1,035 | -23 | -2.2% | 174,500 |
| 2022/09/22 | 1,046 | 1,062 | 1,026 | 1,058 | -7 | -0.7% | 160,200 |
| 2022/09/21 | 1,072 | 1,075 | 1,048 | 1,065 | -16 | -1.5% | 132,000 |
| 2022/09/20 | 1,086 | 1,102 | 1,060 | 1,081 | -12 | -1.1% | 158,500 |
| 2022/09/16 | 1,107 | 1,121 | 1,084 | 1,093 | -33 | -2.9% | 209,600 |
| 2022/09/15 | 1,149 | 1,160 | 1,124 | 1,126 | +23 | +2.1% | 222,600 |
| 2022/09/14 | 1,088 | 1,121 | 1,078 | 1,103 | -49 | -4.3% | 209,100 |
| 2022/09/13 | 1,177 | 1,187 | 1,147 | 1,152 | -18 | -1.5% | 135,300 |
| 2022/09/12 | 1,151 | 1,179 | 1,137 | 1,170 | +29 | +2.5% | 178,600 |
| 2022/09/09 | 1,131 | 1,154 | 1,124 | 1,141 | +18 | +1.6% | 124,700 |
| 2022/09/08 | 1,142 | 1,145 | 1,108 | 1,123 | -17 | -1.5% | 300,000 |
| 2022/09/07 | 1,176 | 1,180 | 1,125 | 1,140 | -52 | -4.4% | 308,900 |
| 2022/09/06 | 1,212 | 1,224 | 1,187 | 1,192 | -14 | -1.2% | 137,000 |
| 2022/09/05 | 1,170 | 1,214 | 1,146 | 1,206 | +30 | +2.6% | 151,000 |
| 2022/09/02 | 1,210 | 1,216 | 1,166 | 1,176 | -39 | -3.2% | 194,400 |
| 2022/09/01 | 1,206 | 1,218 | 1,194 | 1,215 | -15 | -1.2% | 178,700 |
| 2022/08/31 | 1,259 | 1,259 | 1,226 | 1,230 | -48 | -3.8% | 237,400 |
| 2022/08/30 | 1,248 | 1,295 | 1,241 | 1,278 | +50 | +4.1% | 445,900 |
| 2022/08/29 | 1,251 | 1,262 | 1,214 | 1,228 | -81 | -6.2% | 491,200 |
| 2022/08/26 | 1,294 | 1,344 | 1,274 | 1,309 | +15 | +1.2% | 608,200 |
| 2022/08/25 | 1,243 | 1,297 | 1,228 | 1,294 | +102 | +8.6% | 709,100 |
| 2022/08/24 | 1,114 | 1,205 | 1,111 | 1,192 | +75 | +6.7% | 429,000 |
| 2022/08/23 | 1,117 | 1,127 | 1,081 | 1,117 | -22 | -1.9% | 478,900 |
| 2022/08/22 | 1,173 | 1,210 | 1,134 | 1,139 | -53 | -4.4% | 417,400 |
| 2022/08/19 | 1,213 | 1,233 | 1,190 | 1,192 | -35 | -2.9% | 179,300 |
| 2022/08/18 | 1,175 | 1,227 | 1,163 | 1,227 | +57 | +4.9% | 244,100 |
| 2022/08/17 | 1,194 | 1,196 | 1,155 | 1,170 | -14 | -1.2% | 172,700 |
| 2022/08/16 | 1,179 | 1,209 | 1,150 | 1,184 | +4 | +0.3% | 183,700 |
| 2022/08/15 | 1,248 | 1,248 | 1,176 | 1,180 | +34 | +3% | 447,700 |
601～
650
件表示中 / 2678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 | 153,900円 | +16.3% | +12.8% | 1.17% | 26.12倍 | 7.38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 |
| ＥＭシステムズ | 72,300円 | -12.5% | -39.2% | 4.84% | 26.96倍 | 2.43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 |
| ベース | 273,700円 | +13.9% | +19.8% | 4.27% | 11.71倍 | 3.82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 |
| ソフトクリエＨＤ | 183,000円 | +7.5% | +6.1% | 3.01% | 13.21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 |
| アイル | 201,700円 | +9.4% | +12.6% | 2.33% | 14.89倍 | 6.60倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
市場注目の銘柄
チャート関連のコラム
