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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,124 | 1,153 | 1,112 | 1,144 | +39 | +3.5% | 134,600 |
2020/10/02 | 1,150 | 1,167 | 1,096 | 1,105 | - | - | 250,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,156 | 1,182 | 1,130 | 1,130 | -2 | -0.2% | 331,800 |
2020/09/29 | 1,129 | 1,149 | 1,112 | 1,132 | +22 | +2% | 230,400 |
2020/09/28 | 1,091 | 1,136 | 1,083 | 1,110 | +51 | +4.8% | 316,100 |
2020/09/25 | 1,041 | 1,062 | 1,040 | 1,059 | +21 | +2% | 114,700 |
2020/09/24 | 1,063 | 1,063 | 1,030 | 1,038 | -23 | -2.2% | 115,400 |
2020/09/23 | 1,060 | 1,071 | 1,043 | 1,061 | -3 | -0.3% | 139,300 |
2020/09/18 | 1,052 | 1,074 | 1,052 | 1,064 | -5 | -0.5% | 103,200 |
2020/09/17 | 1,054 | 1,069 | 1,042 | 1,069 | +4 | +0.4% | 114,000 |
2020/09/16 | 1,047 | 1,065 | 1,043 | 1,065 | +29 | +2.8% | 130,900 |
2020/09/15 | 1,057 | 1,060 | 1,027 | 1,036 | -22 | -2.1% | 144,000 |
2020/09/14 | 1,060 | 1,062 | 1,039 | 1,058 | +6 | +0.6% | 64,700 |
2020/09/11 | 1,030 | 1,056 | 1,020 | 1,052 | +22 | +2.1% | 114,800 |
2020/09/10 | 1,052 | 1,062 | 1,027 | 1,030 | -25 | -2.4% | 121,400 |
2020/09/09 | 1,045 | 1,070 | 1,034 | 1,055 | -13 | -1.2% | 108,600 |
2020/09/08 | 1,046 | 1,068 | 1,038 | 1,068 | +45 | +4.4% | 154,000 |
2020/09/07 | 1,021 | 1,042 | 1,010 | 1,023 | -3 | -0.3% | 158,000 |
2020/09/04 | 1,021 | 1,033 | 1,002 | 1,026 | -27 | -2.6% | 263,300 |
2020/09/03 | 1,040 | 1,054 | 1,015 | 1,053 | +1 | +0.1% | 252,400 |
2020/09/02 | 1,085 | 1,085 | 1,033 | 1,052 | -17 | -1.6% | 307,200 |
2020/09/01 | 1,128 | 1,138 | 1,069 | 1,069 | -92 | -7.9% | 437,300 |
2020/08/31 | 1,141 | 1,175 | 1,141 | 1,161 | +41 | +3.7% | 112,600 |
2020/08/28 | 1,179 | 1,179 | 1,112 | 1,120 | -37 | -3.2% | 153,100 |
2020/08/27 | 1,183 | 1,191 | 1,155 | 1,157 | -7 | -0.6% | 129,800 |
2020/08/26 | 1,137 | 1,165 | 1,131 | 1,164 | +39 | +3.5% | 121,200 |
2020/08/25 | 1,115 | 1,135 | 1,105 | 1,125 | +24 | +2.2% | 172,300 |
2020/08/24 | 1,133 | 1,133 | 1,089 | 1,101 | -47 | -4.1% | 198,400 |
2020/08/21 | 1,125 | 1,164 | 1,125 | 1,148 | +24 | +2.1% | 128,200 |
2020/08/20 | 1,130 | 1,137 | 1,112 | 1,124 | -13 | -1.1% | 88,900 |
2020/08/19 | 1,112 | 1,149 | 1,112 | 1,137 | +18 | +1.6% | 115,900 |
2020/08/18 | 1,088 | 1,124 | 1,084 | 1,119 | +40 | +3.7% | 174,900 |
2020/08/17 | 1,081 | 1,098 | 1,051 | 1,079 | -27 | -2.4% | 194,900 |
2020/08/14 | 1,094 | 1,137 | 1,087 | 1,106 | +16 | +1.5% | 264,700 |
2020/08/13 | 1,111 | 1,111 | 1,064 | 1,090 | -77 | -6.6% | 405,300 |
2020/08/12 | 1,169 | 1,177 | 1,142 | 1,167 | +28 | +2.5% | 243,500 |
2020/08/11 | 1,106 | 1,140 | 1,105 | 1,139 | +25 | +2.2% | 97,300 |
2020/08/07 | 1,112 | 1,123 | 1,083 | 1,114 | -7 | -0.6% | 116,800 |
2020/08/06 | 1,132 | 1,132 | 1,107 | 1,121 | -11 | -1% | 81,600 |
2020/08/05 | 1,128 | 1,133 | 1,098 | 1,132 | -1 | -0.1% | 67,100 |
2020/08/04 | 1,119 | 1,140 | 1,114 | 1,133 | +19 | +1.7% | 68,600 |
2020/08/03 | 1,102 | 1,119 | 1,090 | 1,114 | +42 | +3.9% | 84,800 |
2020/07/31 | 1,103 | 1,110 | 1,068 | 1,072 | -39 | -3.5% | 94,200 |
2020/07/30 | 1,121 | 1,131 | 1,094 | 1,111 | -8 | -0.7% | 139,300 |
2020/07/29 | 1,148 | 1,159 | 1,111 | 1,119 | -35 | -3% | 91,800 |
2020/07/28 | 1,171 | 1,190 | 1,149 | 1,154 | -27 | -2.3% | 126,800 |
2020/07/27 | 1,188 | 1,188 | 1,154 | 1,181 | -29 | -2.4% | 87,100 |
2020/07/22 | 1,211 | 1,212 | 1,187 | 1,210 | -23 | -1.9% | 78,400 |
2020/07/21 | 1,210 | 1,237 | 1,200 | 1,233 | +28 | +2.3% | 103,400 |
1001~
1050
件表示中 / 2574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 | 140,800円 | +13.7% | +10.8% | 0.99% | 29.27倍 | 7.52倍 |
|
プログラム高速化技術に強み。受託が屋台骨。AIコードレビュー技術や量子技術も事業拡大 |
日ビジシス | 98,700円 | +12.4% | +17.3% | 2.53% | 30.00倍 | 2.03倍 |
|
クラウドインテグレーター先駆。「アジュール」などMS関連に強み、運用・保守でサブスク拡大 |
JFE-SI | 303,000円 | +0.2% | -10.1% | 3.37% | 10.46倍 | 1.57倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。JFEスチール向け4割強 |
ビーエンジ | 394,500円 | +5.2% | +8.3% | 2.13% | 16.57倍 | 4.31倍 |
|
ERPで自社製「MCフレーム」育つ。独SAP導入案件でも実績豊富。18年から図研が筆頭株主 |
ゼンリン | 80,700円 | +4.8% | +79.6% | 3.72% | 17.23倍 | 0.89倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム