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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,414 | 1,438 | 1,398 | 1,436 | +28 | +2% | 168,100 |
| 2024/11/01 | 1,429 | 1,435 | 1,408 | 1,408 | -47 | -3.2% | 183,000 |
| 2024/10/31 | 1,442 | 1,459 | 1,433 | 1,455 | -3 | -0.2% | 217,900 |
| 2024/10/30 | 1,461 | 1,475 | 1,454 | 1,458 | -2 | -0.1% | 204,500 |
| 2024/10/29 | 1,427 | 1,462 | 1,418 | 1,460 | +24 | +1.7% | 191,400 |
| 2024/10/28 | 1,402 | 1,441 | 1,399 | 1,436 | +23 | +1.6% | 198,700 |
| 2024/10/25 | 1,415 | 1,430 | 1,403 | 1,413 | -20 | -1.4% | 148,800 |
| 2024/10/24 | 1,428 | 1,446 | 1,414 | 1,433 | -35 | -2.4% | 203,300 |
| 2024/10/23 | 1,467 | 1,480 | 1,446 | 1,468 | -8 | -0.5% | 135,400 |
| 2024/10/22 | 1,530 | 1,530 | 1,475 | 1,476 | -54 | -3.5% | 136,900 |
| 2024/10/21 | 1,513 | 1,541 | 1,508 | 1,530 | +10 | +0.7% | 86,300 |
| 2024/10/18 | 1,521 | 1,541 | 1,510 | 1,520 | -1 | -0.1% | 79,000 |
| 2024/10/17 | 1,533 | 1,551 | 1,519 | 1,521 | -21 | -1.4% | 96,300 |
| 2024/10/16 | 1,507 | 1,555 | 1,491 | 1,542 | +11 | +0.7% | 182,500 |
| 2024/10/15 | 1,555 | 1,558 | 1,515 | 1,531 | -14 | -0.9% | 178,000 |
| 2024/10/11 | 1,530 | 1,551 | 1,520 | 1,545 | +11 | +0.7% | 124,200 |
| 2024/10/10 | 1,550 | 1,562 | 1,530 | 1,534 | -16 | -1% | 122,400 |
| 2024/10/09 | 1,539 | 1,571 | 1,539 | 1,550 | +14 | +0.9% | 119,800 |
| 2024/10/08 | 1,538 | 1,563 | 1,525 | 1,536 | -4 | -0.3% | 175,300 |
| 2024/10/07 | 1,563 | 1,580 | 1,539 | 1,540 | +3 | +0.2% | 187,200 |
| 2024/10/04 | 1,554 | 1,566 | 1,537 | 1,537 | -17 | -1.1% | 173,200 |
| 2024/10/03 | 1,579 | 1,588 | 1,532 | 1,554 | +15 | +1% | 201,200 |
| 2024/10/02 | 1,600 | 1,600 | 1,538 | 1,539 | -79 | -4.9% | 304,700 |
| 2024/10/01 | 1,611 | 1,639 | 1,607 | 1,618 | +21 | +1.3% | 236,500 |
| 2024/09/30 | 1,654 | 1,668 | 1,593 | 1,597 | -177 | -10% | 641,600 |
| 2024/09/27 | 1,732 | 1,788 | 1,708 | 1,774 | +68 | +4% | 483,200 |
| 2024/09/26 | 1,717 | 1,739 | 1,688 | 1,706 | +80 | +4.9% | 330,500 |
| 2024/09/25 | 1,686 | 1,694 | 1,621 | 1,626 | -38 | -2.3% | 238,600 |
| 2024/09/24 | 1,625 | 1,715 | 1,625 | 1,664 | +86 | +5.4% | 436,300 |
| 2024/09/20 | 1,620 | 1,620 | 1,571 | 1,578 | -12 | -0.8% | 141,000 |
| 2024/09/19 | 1,605 | 1,616 | 1,590 | 1,590 | -10 | -0.6% | 161,600 |
| 2024/09/18 | 1,632 | 1,673 | 1,587 | 1,600 | +19 | +1.2% | 184,600 |
| 2024/09/17 | 1,576 | 1,616 | 1,554 | 1,581 | +34 | +2.2% | 188,800 |
| 2024/09/13 | 1,546 | 1,563 | 1,531 | 1,547 | +1 | +0.1% | 145,200 |
| 2024/09/12 | 1,507 | 1,549 | 1,504 | 1,546 | +89 | +6.1% | 135,700 |
| 2024/09/11 | 1,455 | 1,506 | 1,434 | 1,457 | -15 | -1% | 189,700 |
| 2024/09/10 | 1,470 | 1,493 | 1,455 | 1,472 | +14 | +1% | 105,800 |
| 2024/09/09 | 1,405 | 1,465 | 1,403 | 1,458 | -18 | -1.2% | 161,900 |
| 2024/09/06 | 1,522 | 1,524 | 1,464 | 1,476 | -53 | -3.5% | 184,500 |
| 2024/09/05 | 1,506 | 1,564 | 1,505 | 1,529 | -19 | -1.2% | 170,600 |
| 2024/09/04 | 1,550 | 1,574 | 1,523 | 1,548 | -79 | -4.9% | 293,700 |
| 2024/09/03 | 1,606 | 1,638 | 1,606 | 1,627 | +25 | +1.6% | 118,900 |
| 2024/09/02 | 1,640 | 1,658 | 1,600 | 1,602 | +2 | +0.1% | 133,500 |
| 2024/08/30 | 1,600 | 1,615 | 1,582 | 1,600 | +17 | +1.1% | 161,600 |
| 2024/08/29 | 1,577 | 1,616 | 1,569 | 1,583 | -9 | -0.6% | 128,500 |
| 2024/08/28 | 1,598 | 1,598 | 1,558 | 1,592 | -14 | -0.9% | 147,100 |
| 2024/08/27 | 1,626 | 1,626 | 1,589 | 1,606 | -9 | -0.6% | 161,700 |
| 2024/08/26 | 1,564 | 1,618 | 1,559 | 1,615 | +59 | +3.8% | 202,200 |
| 2024/08/23 | 1,578 | 1,578 | 1,528 | 1,556 | -18 | -1.1% | 137,500 |
| 2024/08/22 | 1,569 | 1,593 | 1,550 | 1,574 | +16 | +1% | 96,300 |
101～
150
件表示中 / 2675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 | 148,700円 | +16.3% | +12.8% | 1.21% | 25.24倍 | 7.13倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ソフトクリエＨＤ | 183,300円 | +7.5% | +6.1% | 3.00% | 13.24倍 | 2.32倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ＥＭシステムズ | 71,100円 | -12.5% | -39.2% | 4.92% | 26.51倍 | 2.39倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＡｎｙＭｉｎｄ | 83,500円 | +27.7% | +32.0% | 0.00% | 19.20倍 | 3.01倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| コムチュア | 152,700円 | +10.3% | +6.6% | 3.14% | 14.98倍 | 2.81倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
