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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,713 | 1,715 | 1,661 | 1,695 | -18 | -1.1% | 606,400 |
| 2025/01/20 | 1,710 | 1,724 | 1,690 | 1,713 | -9 | -0.5% | 393,200 |
| 2025/01/17 | 1,725 | 1,729 | 1,690 | 1,722 | -20 | -1.1% | 454,600 |
| 2025/01/16 | 1,813 | 1,835 | 1,715 | 1,742 | +9 | +0.5% | 843,100 |
| 2025/01/15 | 1,774 | 1,790 | 1,722 | 1,733 | -19 | -1.1% | 640,800 |
| 2025/01/14 | 1,753 | 1,775 | 1,702 | 1,752 | -81 | -4.4% | 1,302,700 |
| 2025/01/10 | 1,815 | 1,873 | 1,809 | 1,833 | +19 | +1% | 1,378,100 |
| 2025/01/09 | 1,849 | 1,883 | 1,762 | 1,814 | -305 | -14.4% | 3,610,400 |
| 2025/01/08 | 2,133 | 2,185 | 2,066 | 2,119 | -64 | -2.9% | 2,246,500 |
| 2025/01/07 | 2,150 | 2,240 | 2,088 | 2,183 | +66 | +3.1% | 1,899,000 |
| 2025/01/06 | 2,300 | 2,315 | 2,112 | 2,117 | -15 | -0.7% | 2,739,100 |
| 2024/12/30 | 1,965 | 2,144 | 1,928 | 2,132 | +235 | +12.4% | 2,187,700 |
| 2024/12/27 | 1,825 | 1,897 | 1,824 | 1,897 | +82 | +4.5% | 497,500 |
| 2024/12/26 | 1,800 | 1,824 | 1,788 | 1,815 | +15 | +0.8% | 296,300 |
| 2024/12/25 | 1,775 | 1,823 | 1,765 | 1,800 | -3 | -0.2% | 310,800 |
| 2024/12/24 | 1,843 | 1,844 | 1,793 | 1,803 | -28 | -1.5% | 301,700 |
| 2024/12/23 | 1,832 | 1,869 | 1,829 | 1,831 | +29 | +1.6% | 373,400 |
| 2024/12/20 | 1,811 | 1,847 | 1,800 | 1,802 | -27 | -1.5% | 345,400 |
| 2024/12/19 | 1,781 | 1,852 | 1,774 | 1,829 | -31 | -1.7% | 438,700 |
| 2024/12/18 | 1,887 | 1,905 | 1,831 | 1,860 | +9 | +0.5% | 609,000 |
| 2024/12/17 | 1,903 | 1,903 | 1,846 | 1,851 | +29 | +1.6% | 700,600 |
| 2024/12/16 | 1,850 | 1,875 | 1,822 | 1,822 | -20 | -1.1% | 327,400 |
| 2024/12/13 | 1,810 | 1,879 | 1,807 | 1,842 | -8 | -0.4% | 470,600 |
| 2024/12/12 | 1,896 | 1,905 | 1,845 | 1,850 | -84 | -4.3% | 966,700 |
| 2024/12/11 | 1,800 | 1,939 | 1,774 | 1,934 | +202 | +11.7% | 1,470,300 |
| 2024/12/10 | 1,780 | 1,780 | 1,703 | 1,732 | -77 | -4.3% | 427,800 |
| 2024/12/09 | 1,765 | 1,813 | 1,748 | 1,809 | +69 | +4% | 410,100 |
| 2024/12/06 | 1,780 | 1,780 | 1,731 | 1,740 | -23 | -1.3% | 184,400 |
| 2024/12/05 | 1,801 | 1,804 | 1,755 | 1,763 | -36 | -2% | 348,400 |
| 2024/12/04 | 1,716 | 1,830 | 1,716 | 1,799 | +83 | +4.8% | 793,100 |
| 2024/12/03 | 1,639 | 1,735 | 1,639 | 1,716 | +90 | +5.5% | 502,900 |
| 2024/12/02 | 1,634 | 1,640 | 1,592 | 1,626 | -2 | -0.1% | 237,500 |
| 2024/11/29 | 1,615 | 1,639 | 1,602 | 1,628 | +1 | +0.1% | 221,700 |
| 2024/11/28 | 1,646 | 1,672 | 1,625 | 1,627 | -38 | -2.3% | 221,600 |
| 2024/11/27 | 1,646 | 1,667 | 1,620 | 1,665 | +11 | +0.7% | 244,900 |
| 2024/11/26 | 1,675 | 1,682 | 1,627 | 1,654 | -28 | -1.7% | 343,900 |
| 2024/11/25 | 1,698 | 1,732 | 1,676 | 1,682 | +22 | +1.3% | 414,000 |
| 2024/11/22 | 1,698 | 1,703 | 1,656 | 1,660 | -33 | -1.9% | 333,400 |
| 2024/11/21 | 1,707 | 1,720 | 1,663 | 1,693 | +9 | +0.5% | 260,500 |
| 2024/11/20 | 1,705 | 1,716 | 1,648 | 1,684 | +6 | +0.4% | 338,800 |
| 2024/11/19 | 1,603 | 1,708 | 1,597 | 1,678 | +103 | +6.5% | 521,400 |
| 2024/11/18 | 1,610 | 1,645 | 1,560 | 1,575 | -39 | -2.4% | 423,600 |
| 2024/11/15 | 1,536 | 1,618 | 1,506 | 1,614 | +76 | +4.9% | 424,600 |
| 2024/11/14 | 1,602 | 1,609 | 1,537 | 1,538 | -24 | -1.5% | 339,200 |
| 2024/11/13 | 1,531 | 1,594 | 1,530 | 1,562 | +41 | +2.7% | 451,100 |
| 2024/11/12 | 1,514 | 1,543 | 1,493 | 1,521 | +35 | +2.4% | 379,600 |
| 2024/11/11 | 1,500 | 1,514 | 1,458 | 1,486 | +11 | +0.7% | 531,400 |
| 2024/11/08 | 1,475 | 1,518 | 1,440 | 1,475 | +36 | +2.5% | 804,200 |
| 2024/11/07 | 1,444 | 1,463 | 1,415 | 1,439 | +16 | +1.1% | 246,900 |
| 2024/11/06 | 1,432 | 1,444 | 1,418 | 1,423 | -13 | -0.9% | 189,600 |
51～
100
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
