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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,261 | 1,261 | 1,215 | 1,228 | -10 | -0.8% | 143,200 |
| 2022/12/23 | 1,238 | 1,244 | 1,218 | 1,238 | -12 | -1% | 129,600 |
| 2022/12/22 | 1,250 | 1,267 | 1,232 | 1,250 | +20 | +1.6% | 126,900 |
| 2022/12/21 | 1,219 | 1,251 | 1,199 | 1,230 | +8 | +0.7% | 226,500 |
| 2022/12/20 | 1,292 | 1,309 | 1,200 | 1,222 | -70 | -5.4% | 380,600 |
| 2022/12/19 | 1,290 | 1,334 | 1,276 | 1,292 | -16 | -1.2% | 180,500 |
| 2022/12/16 | 1,306 | 1,318 | 1,298 | 1,308 | -24 | -1.8% | 220,300 |
| 2022/12/15 | 1,307 | 1,338 | 1,273 | 1,332 | +17 | +1.3% | 454,400 |
| 2022/12/14 | 1,317 | 1,320 | 1,293 | 1,315 | +12 | +0.9% | 158,700 |
| 2022/12/13 | 1,324 | 1,325 | 1,292 | 1,303 | -10 | -0.8% | 132,300 |
| 2022/12/12 | 1,284 | 1,327 | 1,264 | 1,313 | +26 | +2% | 239,100 |
| 2022/12/09 | 1,260 | 1,296 | 1,260 | 1,287 | +25 | +2% | 173,600 |
| 2022/12/08 | 1,267 | 1,278 | 1,235 | 1,262 | -19 | -1.5% | 196,200 |
| 2022/12/07 | 1,288 | 1,298 | 1,263 | 1,281 | -27 | -2.1% | 197,700 |
| 2022/12/06 | 1,310 | 1,324 | 1,295 | 1,308 | -22 | -1.7% | 188,200 |
| 2022/12/05 | 1,340 | 1,366 | 1,309 | 1,330 | -17 | -1.3% | 277,200 |
| 2022/12/02 | 1,372 | 1,387 | 1,326 | 1,347 | -23 | -1.7% | 347,700 |
| 2022/12/01 | 1,360 | 1,405 | 1,328 | 1,370 | -6 | -0.4% | 829,500 |
| 2022/11/30 | 1,467 | 1,467 | 1,364 | 1,376 | -91 | -6.2% | 1,587,200 |
| 2022/11/29 | 1,406 | 1,470 | 1,325 | 1,467 | +129 | +9.6% | 2,950,600 |
| 2022/11/28 | 1,208 | 1,358 | 1,208 | 1,338 | +207 | +18.3% | 2,174,400 |
| 2022/11/25 | 1,145 | 1,153 | 1,122 | 1,131 | -10 | -0.9% | 98,500 |
| 2022/11/24 | 1,114 | 1,157 | 1,105 | 1,141 | +48 | +4.4% | 262,600 |
| 2022/11/22 | 1,127 | 1,127 | 1,088 | 1,093 | -21 | -1.9% | 190,700 |
| 2022/11/21 | 1,120 | 1,124 | 1,095 | 1,114 | -3 | -0.3% | 160,700 |
| 2022/11/18 | 1,177 | 1,178 | 1,114 | 1,117 | -80 | -6.7% | 381,700 |
| 2022/11/17 | 1,204 | 1,223 | 1,189 | 1,197 | -17 | -1.4% | 179,000 |
| 2022/11/16 | 1,181 | 1,214 | 1,177 | 1,214 | +40 | +3.4% | 270,800 |
| 2022/11/15 | 1,167 | 1,177 | 1,135 | 1,174 | +7 | +0.6% | 184,800 |
| 2022/11/14 | 1,127 | 1,227 | 1,099 | 1,167 | +13 | +1.1% | 332,700 |
| 2022/11/11 | 1,155 | 1,162 | 1,137 | 1,154 | +35 | +3.1% | 255,800 |
| 2022/11/10 | 1,116 | 1,122 | 1,092 | 1,119 | -7 | -0.6% | 128,400 |
| 2022/11/09 | 1,142 | 1,146 | 1,117 | 1,126 | -13 | -1.1% | 76,100 |
| 2022/11/08 | 1,132 | 1,146 | 1,126 | 1,139 | +23 | +2.1% | 89,500 |
| 2022/11/07 | 1,116 | 1,134 | 1,103 | 1,116 | +25 | +2.3% | 104,400 |
| 2022/11/04 | 1,093 | 1,103 | 1,090 | 1,091 | -30 | -2.7% | 91,700 |
| 2022/11/02 | 1,130 | 1,142 | 1,112 | 1,121 | -20 | -1.8% | 94,300 |
| 2022/11/01 | 1,125 | 1,145 | 1,121 | 1,141 | +14 | +1.2% | 72,000 |
| 2022/10/31 | 1,173 | 1,173 | 1,124 | 1,127 | -13 | -1.1% | 136,500 |
| 2022/10/28 | 1,120 | 1,147 | 1,116 | 1,140 | +1 | +0.1% | 199,700 |
| 2022/10/27 | 1,151 | 1,151 | 1,131 | 1,139 | -16 | -1.4% | 114,200 |
| 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 |
651～
700
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
