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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,530 | 1,559 | 1,515 | 1,520 | -17 | -1.1% | 245,600 |
2018/06/26 | 1,535 | 1,561 | 1,507 | 1,537 | -16 | -1% | 301,200 |
2018/06/25 | 1,608 | 1,649 | 1,548 | 1,553 | -67 | -4.1% | 425,500 |
2018/06/22 | 1,645 | 1,670 | 1,614 | 1,620 | -42 | -2.5% | 468,500 |
2018/06/21 | 1,571 | 1,673 | 1,556 | 1,662 | +91 | +5.8% | 655,100 |
2018/06/20 | 1,540 | 1,578 | 1,477 | 1,571 | +21 | +1.4% | 424,200 |
2018/06/19 | 1,553 | 1,633 | 1,528 | 1,550 | -21 | -1.3% | 453,700 |
2018/06/18 | 1,610 | 1,623 | 1,539 | 1,571 | -42 | -2.6% | 505,300 |
2018/06/15 | 1,680 | 1,685 | 1,599 | 1,613 | -46 | -2.8% | 472,400 |
2018/06/14 | 1,640 | 1,675 | 1,630 | 1,659 | +9 | +0.5% | 365,400 |
2018/06/13 | 1,645 | 1,688 | 1,626 | 1,650 | +3 | +0.2% | 521,500 |
2018/06/12 | 1,623 | 1,656 | 1,604 | 1,647 | +24 | +1.5% | 423,400 |
2018/06/11 | 1,612 | 1,629 | 1,580 | 1,623 | +12 | +0.7% | 326,000 |
2018/06/08 | 1,579 | 1,611 | 1,569 | 1,611 | +15 | +0.9% | 311,700 |
2018/06/07 | 1,573 | 1,614 | 1,556 | 1,596 | +35 | +2.2% | 258,500 |
2018/06/06 | 1,569 | 1,575 | 1,530 | 1,561 | -9 | -0.6% | 369,300 |
2018/06/05 | 1,631 | 1,647 | 1,543 | 1,570 | -63 | -3.9% | 480,500 |
2018/06/04 | 1,668 | 1,669 | 1,606 | 1,633 | -20 | -1.2% | 361,200 |
2018/06/01 | 1,647 | 1,666 | 1,626 | 1,653 | +16 | +1% | 546,900 |
2018/05/31 | 1,629 | 1,663 | 1,601 | 1,637 | +23 | +1.4% | 548,600 |
2018/05/30 | 1,620 | 1,646 | 1,584 | 1,614 | -41 | -2.5% | 692,900 |
2018/05/29 | 1,675 | 1,676 | 1,602 | 1,655 | -35 | -2.1% | 940,200 |
2018/05/28 | 1,642 | 1,698 | 1,619 | 1,690 | +63 | +3.9% | 982,800 |
2018/05/25 | 1,600 | 1,645 | 1,563 | 1,627 | +40 | +2.5% | 825,100 |
2018/05/24 | 1,596 | 1,603 | 1,536 | 1,587 | +1 | +0.1% | 573,000 |
2018/05/23 | 1,597 | 1,610 | 1,568 | 1,586 | -14 | -0.9% | 530,100 |
2018/05/22 | 1,580 | 1,612 | 1,562 | 1,600 | +25 | +1.6% | 766,800 |
2018/05/21 | 1,529 | 1,577 | 1,503 | 1,575 | +58 | +3.8% | 744,100 |
2018/05/18 | 1,490 | 1,520 | 1,467 | 1,517 | +26 | +1.7% | 446,000 |
2018/05/17 | 1,417 | 1,504 | 1,413 | 1,491 | +75 | +5.3% | 562,400 |
2018/05/16 | 1,438 | 1,444 | 1,407 | 1,416 | -15 | -1% | 333,700 |
2018/05/15 | 1,485 | 1,507 | 1,405 | 1,431 | -67 | -4.5% | 1,047,700 |
2018/05/14 | 1,501 | 1,533 | 1,423 | 1,498 | -32 | -2.1% | 1,253,200 |
2018/05/11 | 1,550 | 1,638 | 1,510 | 1,530 | +154 | +11.2% | 2,117,500 |
2018/05/10 | 1,401 | 1,402 | 1,360 | 1,376 | -14 | -1% | 444,400 |
2018/05/09 | 1,444 | 1,449 | 1,380 | 1,390 | -51 | -3.5% | 468,300 |
2018/05/08 | 1,409 | 1,461 | 1,398 | 1,441 | +32 | +2.3% | 426,800 |
2018/05/07 | 1,412 | 1,439 | 1,390 | 1,409 | +14 | +1% | 291,800 |
2018/05/02 | 1,386 | 1,398 | 1,363 | 1,395 | +16 | +1.2% | 300,800 |
2018/05/01 | 1,400 | 1,408 | 1,355 | 1,379 | -21 | -1.5% | 284,900 |
2018/04/27 | 1,405 | 1,419 | 1,376 | 1,400 | -5 | -0.4% | 328,800 |
2018/04/26 | 1,414 | 1,434 | 1,388 | 1,405 | +4 | +0.3% | 389,600 |
2018/04/25 | 1,398 | 1,421 | 1,387 | 1,401 | -11 | -0.8% | 353,400 |
2018/04/24 | 1,416 | 1,447 | 1,406 | 1,412 | +18 | +1.3% | 297,900 |
2018/04/23 | 1,416 | 1,430 | 1,385 | 1,394 | -28 | -2% | 258,900 |
2018/04/20 | 1,400 | 1,459 | 1,400 | 1,422 | +37 | +2.7% | 449,800 |
2018/04/19 | 1,390 | 1,419 | 1,351 | 1,385 | -45 | -3.1% | 724,400 |
2018/04/18 | 1,444 | 1,444 | 1,395 | 1,430 | -19 | -1.3% | 618,800 |
2018/04/17 | 1,445 | 1,468 | 1,399 | 1,449 | +2 | +0.1% | 630,700 |
2018/04/16 | 1,550 | 1,570 | 1,430 | 1,447 | -100 | -6.5% | 826,900 |
1551~
1600
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