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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,193 | 1,210 | 1,173 | 1,205 | +22 | +1.9% | 80,500 |
2020/07/17 | 1,205 | 1,222 | 1,166 | 1,183 | -30 | -2.5% | 100,500 |
2020/07/16 | 1,218 | 1,235 | 1,195 | 1,213 | -5 | -0.4% | 114,200 |
2020/07/15 | 1,206 | 1,222 | 1,203 | 1,218 | +22 | +1.8% | 64,200 |
2020/07/14 | 1,212 | 1,214 | 1,182 | 1,196 | -23 | -1.9% | 106,400 |
2020/07/13 | 1,206 | 1,224 | 1,183 | 1,219 | +28 | +2.4% | 93,600 |
2020/07/10 | 1,231 | 1,231 | 1,191 | 1,191 | -40 | -3.2% | 93,000 |
2020/07/09 | 1,260 | 1,266 | 1,229 | 1,231 | -22 | -1.8% | 85,300 |
2020/07/08 | 1,262 | 1,283 | 1,251 | 1,253 | -28 | -2.2% | 51,400 |
2020/07/07 | 1,260 | 1,281 | 1,240 | 1,281 | +5 | +0.4% | 84,700 |
2020/07/06 | 1,254 | 1,288 | 1,247 | 1,276 | +25 | +2% | 74,100 |
2020/07/03 | 1,215 | 1,255 | 1,205 | 1,251 | +36 | +3% | 101,200 |
2020/07/02 | 1,250 | 1,260 | 1,206 | 1,215 | -37 | -3% | 134,100 |
2020/07/01 | 1,270 | 1,309 | 1,248 | 1,252 | -31 | -2.4% | 98,500 |
2020/06/30 | 1,275 | 1,296 | 1,243 | 1,283 | +21 | +1.7% | 161,400 |
2020/06/29 | 1,303 | 1,311 | 1,258 | 1,262 | -79 | -5.9% | 198,600 |
2020/06/26 | 1,381 | 1,386 | 1,321 | 1,341 | -21 | -1.5% | 161,200 |
2020/06/25 | 1,369 | 1,390 | 1,360 | 1,362 | -37 | -2.6% | 153,500 |
2020/06/24 | 1,413 | 1,434 | 1,383 | 1,399 | -18 | -1.3% | 201,700 |
2020/06/23 | 1,449 | 1,492 | 1,384 | 1,417 | +49 | +3.6% | 590,400 |
2020/06/22 | 1,350 | 1,382 | 1,334 | 1,368 | ±0 | ±0% | 152,100 |
2020/06/19 | 1,351 | 1,378 | 1,326 | 1,368 | +9 | +0.7% | 157,200 |
2020/06/18 | 1,359 | 1,359 | 1,324 | 1,359 | ±0 | ±0% | 82,700 |
2020/06/17 | 1,348 | 1,361 | 1,322 | 1,359 | +20 | +1.5% | 158,900 |
2020/06/16 | 1,310 | 1,357 | 1,310 | 1,339 | +74 | +5.8% | 173,700 |
2020/06/15 | 1,340 | 1,340 | 1,257 | 1,265 | -77 | -5.7% | 250,700 |
2020/06/12 | 1,300 | 1,351 | 1,278 | 1,342 | -48 | -3.5% | 316,100 |
2020/06/11 | 1,410 | 1,438 | 1,381 | 1,390 | -16 | -1.1% | 291,200 |
2020/06/10 | 1,371 | 1,425 | 1,357 | 1,406 | +12 | +0.9% | 263,300 |
2020/06/09 | 1,441 | 1,441 | 1,371 | 1,394 | -31 | -2.2% | 313,500 |
2020/06/08 | 1,367 | 1,440 | 1,347 | 1,425 | +106 | +8% | 573,300 |
2020/06/05 | 1,334 | 1,348 | 1,295 | 1,319 | -27 | -2% | 173,300 |
2020/06/04 | 1,352 | 1,353 | 1,318 | 1,346 | +6 | +0.4% | 195,600 |
2020/06/03 | 1,354 | 1,355 | 1,314 | 1,340 | -9 | -0.7% | 186,300 |
2020/06/02 | 1,320 | 1,349 | 1,298 | 1,349 | +28 | +2.1% | 192,800 |
2020/06/01 | 1,319 | 1,332 | 1,299 | 1,321 | +4 | +0.3% | 133,900 |
2020/05/29 | 1,276 | 1,335 | 1,276 | 1,317 | +34 | +2.7% | 225,100 |
2020/05/28 | 1,285 | 1,286 | 1,259 | 1,283 | -7 | -0.5% | 227,000 |
2020/05/27 | 1,312 | 1,323 | 1,267 | 1,290 | -50 | -3.7% | 283,200 |
2020/05/26 | 1,354 | 1,354 | 1,313 | 1,340 | +16 | +1.2% | 172,900 |
2020/05/25 | 1,330 | 1,337 | 1,312 | 1,324 | +10 | +0.8% | 147,200 |
2020/05/22 | 1,334 | 1,340 | 1,297 | 1,314 | -28 | -2.1% | 183,700 |
2020/05/21 | 1,380 | 1,383 | 1,320 | 1,342 | -13 | -1% | 252,700 |
2020/05/20 | 1,260 | 1,366 | 1,251 | 1,355 | +107 | +8.6% | 509,500 |
2020/05/19 | 1,267 | 1,280 | 1,234 | 1,248 | ±0 | ±0% | 164,000 |
2020/05/18 | 1,225 | 1,249 | 1,212 | 1,248 | +23 | +1.9% | 157,700 |
2020/05/15 | 1,220 | 1,259 | 1,219 | 1,225 | +22 | +1.8% | 203,300 |
2020/05/14 | 1,246 | 1,246 | 1,200 | 1,203 | -55 | -4.4% | 127,500 |
2020/05/13 | 1,288 | 1,288 | 1,243 | 1,258 | -41 | -3.2% | 129,400 |
2020/05/12 | 1,310 | 1,342 | 1,280 | 1,299 | -1 | -0.1% | 210,200 |
1051~
1100
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