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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,289 | 1,344 | 1,260 | 1,300 | +184 | +16.5% | 471,500 |
2020/05/08 | 1,124 | 1,124 | 1,083 | 1,116 | +30 | +2.8% | 122,500 |
2020/05/07 | 1,050 | 1,095 | 1,050 | 1,086 | +41 | +3.9% | 109,900 |
2020/05/01 | 1,084 | 1,084 | 1,028 | 1,045 | -50 | -4.6% | 93,300 |
2020/04/30 | 1,088 | 1,104 | 1,073 | 1,095 | +42 | +4% | 138,300 |
2020/04/28 | 1,014 | 1,053 | 1,013 | 1,053 | +30 | +2.9% | 119,700 |
2020/04/27 | 1,051 | 1,051 | 1,019 | 1,023 | +2 | +0.2% | 78,300 |
2020/04/24 | 1,014 | 1,023 | 1,002 | 1,021 | +5 | +0.5% | 137,800 |
2020/04/23 | 1,038 | 1,050 | 1,012 | 1,016 | -6 | -0.6% | 120,100 |
2020/04/22 | 1,035 | 1,045 | 995 | 1,022 | -19 | -1.8% | 100,000 |
2020/04/21 | 1,080 | 1,080 | 1,020 | 1,041 | -40 | -3.7% | 106,900 |
2020/04/20 | 1,043 | 1,095 | 1,035 | 1,081 | +8 | +0.7% | 105,400 |
2020/04/17 | 1,120 | 1,125 | 1,071 | 1,073 | -27 | -2.5% | 93,500 |
2020/04/16 | 1,084 | 1,111 | 1,076 | 1,100 | ±0 | ±0% | 92,000 |
2020/04/15 | 1,150 | 1,166 | 1,081 | 1,100 | -45 | -3.9% | 203,800 |
2020/04/14 | 1,117 | 1,148 | 1,108 | 1,145 | +31 | +2.8% | 93,000 |
2020/04/13 | 1,095 | 1,114 | 1,079 | 1,114 | +10 | +0.9% | 86,500 |
2020/04/10 | 1,126 | 1,130 | 1,072 | 1,104 | -21 | -1.9% | 87,200 |
2020/04/09 | 1,099 | 1,129 | 1,091 | 1,125 | +53 | +4.9% | 202,600 |
2020/04/08 | 1,066 | 1,081 | 1,030 | 1,072 | +13 | +1.2% | 122,100 |
2020/04/07 | 1,046 | 1,100 | 1,031 | 1,059 | +43 | +4.2% | 273,200 |
2020/04/06 | 952 | 1,017 | 941 | 1,016 | +49 | +5.1% | 114,600 |
2020/04/03 | 972 | 1,004 | 957 | 967 | -11 | -1.1% | 170,400 |
2020/04/02 | 983 | 1,001 | 953 | 978 | +4 | +0.4% | 147,400 |
2020/04/01 | 1,011 | 1,035 | 960 | 974 | -49 | -4.8% | 164,300 |
2020/03/31 | 1,002 | 1,035 | 993 | 1,023 | +22 | +2.2% | 206,000 |
2020/03/30 | 964 | 1,009 | 954 | 1,001 | +7 | +0.7% | 191,300 |
2020/03/27 | 1,037 | 1,037 | 971 | 994 | +10 | +1% | 218,800 |
2020/03/26 | 1,019 | 1,020 | 972 | 984 | -61 | -5.8% | 269,200 |
2020/03/25 | 1,036 | 1,052 | 995 | 1,045 | +84 | +8.7% | 400,600 |
2020/03/24 | 930 | 998 | 910 | 961 | +71 | +8% | 282,500 |
2020/03/23 | 854 | 902 | 827 | 890 | +16 | +1.8% | 355,800 |
2020/03/19 | 930 | 930 | 846 | 874 | -12 | -1.4% | 292,400 |
2020/03/18 | 862 | 935 | 862 | 886 | +40 | +4.7% | 443,300 |
2020/03/17 | 781 | 857 | 766 | 846 | +50 | +6.3% | 525,700 |
2020/03/16 | 785 | 855 | 785 | 796 | +21 | +2.7% | 459,500 |
2020/03/13 | 770 | 799 | 730 | 775 | -85 | -9.9% | 459,700 |
2020/03/12 | 867 | 915 | 850 | 860 | -40 | -4.4% | 418,500 |
2020/03/11 | 964 | 997 | 898 | 900 | -49 | -5.2% | 363,400 |
2020/03/10 | 884 | 959 | 858 | 949 | +20 | +2.2% | 444,300 |
2020/03/09 | 977 | 993 | 924 | 929 | -108 | -10.4% | 355,700 |
2020/03/06 | 1,048 | 1,057 | 1,020 | 1,037 | -41 | -3.8% | 305,800 |
2020/03/05 | 1,110 | 1,128 | 1,071 | 1,078 | -25 | -2.3% | 319,300 |
2020/03/04 | 1,080 | 1,126 | 1,078 | 1,103 | +11 | +1% | 213,000 |
2020/03/03 | 1,188 | 1,188 | 1,082 | 1,092 | -50 | -4.4% | 367,200 |
2020/03/02 | 1,094 | 1,175 | 1,083 | 1,142 | +22 | +2% | 498,600 |
2020/02/28 | 1,113 | 1,155 | 1,104 | 1,120 | -63 | -5.3% | 398,900 |
2020/02/27 | 1,249 | 1,256 | 1,175 | 1,183 | -67 | -5.4% | 375,400 |
2020/02/26 | 1,276 | 1,288 | 1,241 | 1,250 | -34 | -2.6% | 205,500 |
2020/02/25 | 1,256 | 1,303 | 1,252 | 1,284 | -62 | -4.6% | 238,200 |
1101~
1150
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