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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,315 | 1,351 | 1,314 | 1,318 | -32 | -2.4% | 324,300 |
| 2018/11/19 | 1,322 | 1,400 | 1,322 | 1,350 | +34 | +2.6% | 462,200 |
| 2018/11/16 | 1,355 | 1,376 | 1,305 | 1,316 | -32 | -2.4% | 276,100 |
| 2018/11/15 | 1,313 | 1,385 | 1,305 | 1,348 | +58 | +4.5% | 390,600 |
| 2018/11/14 | 1,338 | 1,349 | 1,286 | 1,290 | -59 | -4.4% | 299,600 |
| 2018/11/13 | 1,320 | 1,379 | 1,295 | 1,349 | -17 | -1.2% | 301,400 |
| 2018/11/12 | 1,394 | 1,437 | 1,364 | 1,366 | -31 | -2.2% | 379,100 |
| 2018/11/09 | 1,364 | 1,408 | 1,362 | 1,397 | +17 | +1.2% | 356,000 |
| 2018/11/08 | 1,311 | 1,420 | 1,311 | 1,380 | +108 | +8.5% | 894,500 |
| 2018/11/07 | 1,256 | 1,296 | 1,234 | 1,272 | +38 | +3.1% | 388,500 |
| 2018/11/06 | 1,256 | 1,264 | 1,217 | 1,234 | -15 | -1.2% | 232,400 |
| 2018/11/05 | 1,260 | 1,281 | 1,230 | 1,249 | -19 | -1.5% | 235,100 |
| 2018/11/02 | 1,236 | 1,273 | 1,235 | 1,268 | +33 | +2.7% | 245,900 |
| 2018/11/01 | 1,219 | 1,240 | 1,178 | 1,235 | +12 | +1% | 354,600 |
| 2018/10/31 | 1,205 | 1,235 | 1,190 | 1,223 | +40 | +3.4% | 355,900 |
| 2018/10/30 | 1,071 | 1,190 | 1,060 | 1,183 | +46 | +4% | 630,300 |
| 2018/10/29 | 1,234 | 1,268 | 1,137 | 1,137 | -104 | -8.4% | 544,400 |
| 2018/10/26 | 1,346 | 1,366 | 1,235 | 1,241 | -65 | -5% | 527,600 |
| 2018/10/25 | 1,340 | 1,362 | 1,305 | 1,306 | -94 | -6.7% | 428,900 |
| 2018/10/24 | 1,434 | 1,450 | 1,376 | 1,400 | -17 | -1.2% | 262,700 |
| 2018/10/23 | 1,464 | 1,475 | 1,416 | 1,417 | -61 | -4.1% | 248,100 |
| 2018/10/22 | 1,455 | 1,514 | 1,438 | 1,478 | +41 | +2.9% | 315,900 |
| 2018/10/19 | 1,402 | 1,442 | 1,391 | 1,437 | +5 | +0.3% | 225,700 |
| 2018/10/18 | 1,457 | 1,466 | 1,427 | 1,432 | -16 | -1.1% | 212,500 |
| 2018/10/17 | 1,430 | 1,460 | 1,421 | 1,448 | +49 | +3.5% | 222,600 |
| 2018/10/16 | 1,385 | 1,406 | 1,368 | 1,399 | +9 | +0.6% | 190,700 |
| 2018/10/15 | 1,430 | 1,430 | 1,388 | 1,390 | -38 | -2.7% | 289,200 |
| 2018/10/12 | 1,376 | 1,438 | 1,371 | 1,428 | +40 | +2.9% | 238,800 |
| 2018/10/11 | 1,388 | 1,419 | 1,360 | 1,388 | -90 | -6.1% | 530,200 |
| 2018/10/10 | 1,523 | 1,523 | 1,447 | 1,478 | -15 | -1% | 285,900 |
| 2018/10/09 | 1,451 | 1,559 | 1,432 | 1,493 | +28 | +1.9% | 843,000 |
| 2018/10/05 | 1,481 | 1,518 | 1,460 | 1,465 | -28 | -1.9% | 459,300 |
| 2018/10/04 | 1,515 | 1,529 | 1,472 | 1,493 | -17 | -1.1% | 478,100 |
| 2018/10/03 | 1,583 | 1,590 | 1,504 | 1,510 | -83 | -5.2% | 570,500 |
| 2018/10/02 | 1,630 | 1,646 | 1,591 | 1,593 | -18 | -1.1% | 281,000 |
| 2018/10/01 | 1,595 | 1,634 | 1,580 | 1,611 | +17 | +1.1% | 316,400 |
| 2018/09/28 | 1,613 | 1,625 | 1,588 | 1,594 | +3 | +0.2% | 297,400 |
| 2018/09/27 | 1,638 | 1,647 | 1,589 | 1,591 | -55 | -3.3% | 315,600 |
| 2018/09/26 | 1,666 | 1,678 | 1,638 | 1,646 | -8 | -0.5% | 445,300 |
| 2018/09/25 | 1,630 | 1,671 | 1,630 | 1,654 | +28 | +1.7% | 581,800 |
| 2018/09/21 | 1,642 | 1,669 | 1,597 | 1,626 | -9 | -0.6% | 1,130,600 |
| 2018/09/20 | 1,595 | 1,644 | 1,589 | 1,635 | +42 | +2.6% | 656,500 |
| 2018/09/19 | 1,555 | 1,603 | 1,541 | 1,593 | +38 | +2.4% | 507,300 |
| 2018/09/18 | 1,519 | 1,562 | 1,511 | 1,555 | +32 | +2.1% | 316,700 |
| 2018/09/14 | 1,504 | 1,534 | 1,504 | 1,523 | +5 | +0.3% | 246,300 |
| 2018/09/13 | 1,500 | 1,542 | 1,496 | 1,518 | ±0 | ±0% | 266,900 |
| 2018/09/12 | 1,560 | 1,579 | 1,513 | 1,518 | -32 | -2.1% | 250,500 |
| 2018/09/11 | 1,538 | 1,566 | 1,525 | 1,550 | +19 | +1.2% | 281,900 |
| 2018/09/10 | 1,477 | 1,537 | 1,475 | 1,531 | +53 | +3.6% | 177,100 |
| 2018/09/07 | 1,450 | 1,499 | 1,443 | 1,478 | -1 | -0.1% | 367,800 |
1451～
1500
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
