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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,331 | 1,346 | 1,317 | 1,324 | -15 | -1.1% | 82,400 |
2019/04/19 | 1,338 | 1,370 | 1,336 | 1,339 | +9 | +0.7% | 91,100 |
2019/04/18 | 1,360 | 1,375 | 1,324 | 1,330 | -34 | -2.5% | 134,900 |
2019/04/17 | 1,355 | 1,368 | 1,341 | 1,364 | +21 | +1.6% | 152,400 |
2019/04/16 | 1,325 | 1,351 | 1,325 | 1,343 | +21 | +1.6% | 131,300 |
2019/04/15 | 1,293 | 1,324 | 1,293 | 1,322 | +27 | +2.1% | 101,800 |
2019/04/12 | 1,324 | 1,331 | 1,292 | 1,295 | -32 | -2.4% | 171,700 |
2019/04/11 | 1,329 | 1,345 | 1,320 | 1,327 | -4 | -0.3% | 101,300 |
2019/04/10 | 1,321 | 1,350 | 1,320 | 1,331 | -9 | -0.7% | 105,400 |
2019/04/09 | 1,360 | 1,373 | 1,332 | 1,340 | -4 | -0.3% | 97,300 |
2019/04/08 | 1,380 | 1,380 | 1,341 | 1,344 | -7 | -0.5% | 115,700 |
2019/04/05 | 1,329 | 1,352 | 1,318 | 1,351 | +33 | +2.5% | 163,900 |
2019/04/04 | 1,370 | 1,393 | 1,318 | 1,318 | -53 | -3.9% | 207,600 |
2019/04/03 | 1,366 | 1,393 | 1,355 | 1,371 | -3 | -0.2% | 145,000 |
2019/04/02 | 1,395 | 1,409 | 1,374 | 1,374 | -19 | -1.4% | 266,100 |
2019/04/01 | 1,408 | 1,436 | 1,388 | 1,393 | +2 | +0.1% | 525,500 |
2019/03/29 | 1,398 | 1,405 | 1,362 | 1,391 | +15 | +1.1% | 294,800 |
2019/03/28 | 1,360 | 1,388 | 1,344 | 1,376 | +8 | +0.6% | 251,300 |
2019/03/27 | 1,335 | 1,381 | 1,335 | 1,368 | +27 | +2% | 274,700 |
2019/03/26 | 1,325 | 1,342 | 1,321 | 1,341 | +27 | +2.1% | 163,200 |
2019/03/25 | 1,300 | 1,324 | 1,293 | 1,314 | -38 | -2.8% | 179,200 |
2019/03/22 | 1,330 | 1,374 | 1,321 | 1,352 | +30 | +2.3% | 292,900 |
2019/03/20 | 1,318 | 1,336 | 1,313 | 1,322 | -8 | -0.6% | 96,600 |
2019/03/19 | 1,337 | 1,337 | 1,289 | 1,330 | +4 | +0.3% | 178,300 |
2019/03/18 | 1,281 | 1,327 | 1,271 | 1,326 | +73 | +5.8% | 237,200 |
2019/03/15 | 1,236 | 1,265 | 1,236 | 1,253 | +12 | +1% | 172,900 |
2019/03/14 | 1,267 | 1,273 | 1,233 | 1,241 | -27 | -2.1% | 148,800 |
2019/03/13 | 1,254 | 1,274 | 1,241 | 1,268 | +14 | +1.1% | 116,400 |
2019/03/12 | 1,254 | 1,289 | 1,245 | 1,254 | +9 | +0.7% | 179,000 |
2019/03/11 | 1,250 | 1,253 | 1,218 | 1,245 | +9 | +0.7% | 117,700 |
2019/03/08 | 1,264 | 1,279 | 1,233 | 1,236 | -58 | -4.5% | 226,900 |
2019/03/07 | 1,298 | 1,316 | 1,287 | 1,294 | -20 | -1.5% | 153,600 |
2019/03/06 | 1,330 | 1,337 | 1,310 | 1,314 | -16 | -1.2% | 119,200 |
2019/03/05 | 1,338 | 1,353 | 1,314 | 1,330 | -5 | -0.4% | 179,400 |
2019/03/04 | 1,311 | 1,351 | 1,311 | 1,335 | +29 | +2.2% | 183,800 |
2019/03/01 | 1,313 | 1,334 | 1,294 | 1,306 | -7 | -0.5% | 188,000 |
2019/02/28 | 1,337 | 1,344 | 1,310 | 1,313 | -35 | -2.6% | 264,100 |
2019/02/27 | 1,330 | 1,364 | 1,312 | 1,348 | +53 | +4.1% | 460,300 |
2019/02/26 | 1,290 | 1,340 | 1,262 | 1,295 | +24 | +1.9% | 602,400 |
2019/02/25 | 1,250 | 1,291 | 1,250 | 1,271 | +27 | +2.2% | 169,900 |
2019/02/22 | 1,270 | 1,280 | 1,241 | 1,244 | -28 | -2.2% | 237,500 |
2019/02/21 | 1,288 | 1,293 | 1,252 | 1,272 | -18 | -1.4% | 277,400 |
2019/02/20 | 1,304 | 1,308 | 1,282 | 1,290 | -14 | -1.1% | 165,900 |
2019/02/19 | 1,286 | 1,320 | 1,278 | 1,304 | +22 | +1.7% | 221,200 |
2019/02/18 | 1,291 | 1,302 | 1,276 | 1,282 | -6 | -0.5% | 178,900 |
2019/02/15 | 1,275 | 1,310 | 1,275 | 1,288 | -20 | -1.5% | 217,600 |
2019/02/14 | 1,340 | 1,349 | 1,298 | 1,308 | -24 | -1.8% | 287,100 |
2019/02/13 | 1,299 | 1,352 | 1,283 | 1,332 | +51 | +4% | 363,600 |
2019/02/12 | 1,350 | 1,350 | 1,229 | 1,281 | -82 | -6% | 710,500 |
2019/02/08 | 1,360 | 1,393 | 1,345 | 1,363 | -42 | -3% | 326,900 |
1351~
1400
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