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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,331 | 1,358 | 1,327 | 1,346 | -3 | -0.2% | 221,400 |
2020/02/20 | 1,356 | 1,389 | 1,349 | 1,349 | +15 | +1.1% | 264,400 |
2020/02/19 | 1,335 | 1,348 | 1,310 | 1,334 | +21 | +1.6% | 218,400 |
2020/02/18 | 1,359 | 1,363 | 1,306 | 1,313 | -71 | -5.1% | 285,300 |
2020/02/17 | 1,395 | 1,395 | 1,360 | 1,384 | -38 | -2.7% | 294,500 |
2020/02/14 | 1,450 | 1,464 | 1,416 | 1,422 | -44 | -3% | 205,300 |
2020/02/13 | 1,488 | 1,490 | 1,460 | 1,466 | -15 | -1% | 103,400 |
2020/02/12 | 1,496 | 1,496 | 1,466 | 1,481 | +9 | +0.6% | 106,200 |
2020/02/10 | 1,493 | 1,512 | 1,466 | 1,472 | -53 | -3.5% | 190,500 |
2020/02/07 | 1,519 | 1,531 | 1,509 | 1,525 | +20 | +1.3% | 143,800 |
2020/02/06 | 1,531 | 1,548 | 1,497 | 1,505 | -16 | -1.1% | 204,000 |
2020/02/05 | 1,461 | 1,537 | 1,452 | 1,521 | +98 | +6.9% | 461,000 |
2020/02/04 | 1,435 | 1,456 | 1,406 | 1,423 | -79 | -5.3% | 469,000 |
2020/02/03 | 1,461 | 1,504 | 1,455 | 1,502 | -16 | -1.1% | 240,100 |
2020/01/31 | 1,530 | 1,554 | 1,509 | 1,518 | +9 | +0.6% | 209,000 |
2020/01/30 | 1,579 | 1,596 | 1,490 | 1,509 | -81 | -5.1% | 444,900 |
2020/01/29 | 1,613 | 1,629 | 1,588 | 1,590 | -15 | -0.9% | 199,700 |
2020/01/28 | 1,588 | 1,616 | 1,572 | 1,605 | -12 | -0.7% | 201,600 |
2020/01/27 | 1,599 | 1,628 | 1,576 | 1,617 | -36 | -2.2% | 225,300 |
2020/01/24 | 1,639 | 1,675 | 1,623 | 1,653 | +37 | +2.3% | 263,400 |
2020/01/23 | 1,638 | 1,643 | 1,612 | 1,616 | -32 | -1.9% | 142,500 |
2020/01/22 | 1,642 | 1,681 | 1,642 | 1,648 | +10 | +0.6% | 231,000 |
2020/01/21 | 1,645 | 1,658 | 1,631 | 1,638 | -4 | -0.2% | 166,100 |
2020/01/20 | 1,634 | 1,654 | 1,603 | 1,642 | -15 | -0.9% | 251,700 |
2020/01/17 | 1,720 | 1,720 | 1,653 | 1,657 | -51 | -3% | 263,600 |
2020/01/16 | 1,740 | 1,742 | 1,701 | 1,708 | -16 | -0.9% | 238,800 |
2020/01/15 | 1,688 | 1,737 | 1,680 | 1,724 | +45 | +2.7% | 592,000 |
2020/01/14 | 1,690 | 1,696 | 1,651 | 1,679 | -1 | -0.1% | 291,500 |
2020/01/10 | 1,643 | 1,689 | 1,631 | 1,680 | +37 | +2.3% | 383,600 |
2020/01/09 | 1,630 | 1,693 | 1,625 | 1,643 | +58 | +3.7% | 684,900 |
2020/01/08 | 1,618 | 1,625 | 1,546 | 1,585 | -40 | -2.5% | 354,000 |
2020/01/07 | 1,587 | 1,628 | 1,586 | 1,625 | +57 | +3.6% | 440,500 |
2020/01/06 | 1,540 | 1,607 | 1,534 | 1,568 | +4 | +0.3% | 499,800 |
2019/12/30 | 1,599 | 1,599 | 1,541 | 1,564 | -14 | -0.9% | 226,700 |
2019/12/27 | 1,570 | 1,602 | 1,554 | 1,578 | +23 | +1.5% | 364,200 |
2019/12/26 | 1,524 | 1,580 | 1,523 | 1,555 | +57 | +3.8% | 434,600 |
2019/12/25 | 1,510 | 1,510 | 1,487 | 1,498 | -12 | -0.8% | 110,100 |
2019/12/24 | 1,461 | 1,519 | 1,451 | 1,510 | +36 | +2.4% | 151,500 |
2019/12/23 | 1,513 | 1,515 | 1,465 | 1,474 | -39 | -2.6% | 212,600 |
2019/12/20 | 1,505 | 1,525 | 1,497 | 1,513 | +3 | +0.2% | 141,600 |
2019/12/19 | 1,483 | 1,520 | 1,476 | 1,510 | +33 | +2.2% | 198,100 |
2019/12/18 | 1,511 | 1,522 | 1,466 | 1,477 | -19 | -1.3% | 227,000 |
2019/12/17 | 1,464 | 1,497 | 1,458 | 1,496 | +39 | +2.7% | 162,700 |
2019/12/16 | 1,471 | 1,490 | 1,454 | 1,457 | -14 | -1% | 171,900 |
2019/12/13 | 1,515 | 1,520 | 1,471 | 1,471 | -35 | -2.3% | 272,500 |
2019/12/12 | 1,545 | 1,557 | 1,499 | 1,506 | -39 | -2.5% | 238,200 |
2019/12/11 | 1,569 | 1,579 | 1,539 | 1,545 | -37 | -2.3% | 242,100 |
2019/12/10 | 1,543 | 1,593 | 1,543 | 1,582 | +25 | +1.6% | 217,800 |
2019/12/09 | 1,598 | 1,604 | 1,550 | 1,557 | -23 | -1.5% | 207,700 |
2019/12/06 | 1,550 | 1,582 | 1,510 | 1,580 | +18 | +1.2% | 300,600 |
1151~
1200
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