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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,558 | 1,558 | 1,476 | 1,479 | -89 | -5.7% | 411,000 |
2018/09/05 | 1,607 | 1,644 | 1,567 | 1,568 | -39 | -2.4% | 427,400 |
2018/09/04 | 1,560 | 1,611 | 1,560 | 1,607 | +44 | +2.8% | 346,400 |
2018/09/03 | 1,575 | 1,582 | 1,547 | 1,563 | -10 | -0.6% | 166,400 |
2018/08/31 | 1,608 | 1,608 | 1,573 | 1,573 | -32 | -2% | 403,600 |
2018/08/30 | 1,592 | 1,620 | 1,575 | 1,605 | +29 | +1.8% | 479,200 |
2018/08/29 | 1,539 | 1,582 | 1,532 | 1,576 | +34 | +2.2% | 313,400 |
2018/08/28 | 1,559 | 1,575 | 1,534 | 1,542 | +7 | +0.5% | 173,400 |
2018/08/27 | 1,550 | 1,575 | 1,535 | 1,535 | +3 | +0.2% | 300,700 |
2018/08/24 | 1,526 | 1,548 | 1,501 | 1,532 | +50 | +3.4% | 354,000 |
2018/08/23 | 1,470 | 1,499 | 1,459 | 1,482 | +15 | +1% | 166,300 |
2018/08/22 | 1,442 | 1,476 | 1,426 | 1,467 | +25 | +1.7% | 171,600 |
2018/08/21 | 1,454 | 1,487 | 1,420 | 1,442 | -26 | -1.8% | 281,500 |
2018/08/20 | 1,518 | 1,527 | 1,466 | 1,468 | -50 | -3.3% | 188,500 |
2018/08/17 | 1,530 | 1,537 | 1,500 | 1,518 | +10 | +0.7% | 141,300 |
2018/08/16 | 1,550 | 1,561 | 1,502 | 1,508 | -43 | -2.8% | 298,600 |
2018/08/15 | 1,582 | 1,586 | 1,542 | 1,551 | +6 | +0.4% | 195,800 |
2018/08/14 | 1,526 | 1,574 | 1,520 | 1,545 | +9 | +0.6% | 375,500 |
2018/08/13 | 1,520 | 1,559 | 1,502 | 1,536 | -12 | -0.8% | 308,600 |
2018/08/10 | 1,569 | 1,575 | 1,540 | 1,548 | -25 | -1.6% | 251,000 |
2018/08/09 | 1,588 | 1,610 | 1,563 | 1,573 | -28 | -1.7% | 266,700 |
2018/08/08 | 1,575 | 1,614 | 1,562 | 1,601 | +47 | +3% | 327,400 |
2018/08/07 | 1,580 | 1,634 | 1,549 | 1,554 | -24 | -1.5% | 541,900 |
2018/08/06 | 1,495 | 1,580 | 1,486 | 1,578 | +45 | +2.9% | 301,500 |
2018/08/03 | 1,626 | 1,627 | 1,482 | 1,533 | -76 | -4.7% | 711,500 |
2018/08/02 | 1,587 | 1,627 | 1,581 | 1,609 | +21 | +1.3% | 533,400 |
2018/08/01 | 1,535 | 1,603 | 1,529 | 1,588 | +62 | +4.1% | 377,100 |
2018/07/31 | 1,566 | 1,566 | 1,487 | 1,526 | -49 | -3.1% | 583,800 |
2018/07/30 | 1,597 | 1,606 | 1,571 | 1,575 | -22 | -1.4% | 341,400 |
2018/07/27 | 1,575 | 1,613 | 1,551 | 1,597 | +42 | +2.7% | 620,500 |
2018/07/26 | 1,507 | 1,557 | 1,497 | 1,555 | +62 | +4.2% | 500,500 |
2018/07/25 | 1,480 | 1,498 | 1,460 | 1,493 | +13 | +0.9% | 232,100 |
2018/07/24 | 1,474 | 1,496 | 1,439 | 1,480 | +24 | +1.6% | 256,100 |
2018/07/23 | 1,454 | 1,488 | 1,447 | 1,456 | +4 | +0.3% | 369,700 |
2018/07/20 | 1,423 | 1,470 | 1,418 | 1,452 | +25 | +1.8% | 276,400 |
2018/07/19 | 1,496 | 1,505 | 1,426 | 1,427 | -56 | -3.8% | 404,300 |
2018/07/18 | 1,500 | 1,520 | 1,481 | 1,483 | +3 | +0.2% | 289,000 |
2018/07/17 | 1,478 | 1,506 | 1,468 | 1,480 | -10 | -0.7% | 175,400 |
2018/07/13 | 1,520 | 1,533 | 1,478 | 1,490 | -3 | -0.2% | 360,500 |
2018/07/12 | 1,425 | 1,520 | 1,425 | 1,493 | +71 | +5% | 503,700 |
2018/07/11 | 1,414 | 1,444 | 1,370 | 1,422 | -4 | -0.3% | 356,700 |
2018/07/10 | 1,475 | 1,492 | 1,415 | 1,426 | -35 | -2.4% | 416,100 |
2018/07/09 | 1,351 | 1,476 | 1,351 | 1,461 | +110 | +8.1% | 587,800 |
2018/07/06 | 1,331 | 1,363 | 1,310 | 1,351 | +20 | +1.5% | 339,000 |
2018/07/05 | 1,385 | 1,410 | 1,321 | 1,331 | -58 | -4.2% | 411,100 |
2018/07/04 | 1,401 | 1,409 | 1,362 | 1,389 | -28 | -2% | 282,900 |
2018/07/03 | 1,419 | 1,470 | 1,399 | 1,417 | -11 | -0.8% | 339,200 |
2018/07/02 | 1,472 | 1,499 | 1,423 | 1,428 | -34 | -2.3% | 311,500 |
2018/06/29 | 1,479 | 1,481 | 1,415 | 1,462 | -27 | -1.8% | 752,800 |
2018/06/28 | 1,511 | 1,519 | 1,460 | 1,489 | -31 | -2% | 451,800 |
1501~
1550
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