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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 1,531 | 1,552 | 1,492 | 1,547 | +16 | +1% | 363,700 |
| 2018/04/12 | 1,505 | 1,581 | 1,505 | 1,531 | -14 | -0.9% | 377,200 |
| 2018/04/11 | 1,571 | 1,585 | 1,513 | 1,545 | -32 | -2% | 529,800 |
| 2018/04/10 | 1,587 | 1,595 | 1,553 | 1,577 | -15 | -0.9% | 407,800 |
| 2018/04/09 | 1,577 | 1,621 | 1,550 | 1,592 | +21 | +1.3% | 568,300 |
| 2018/04/06 | 1,600 | 1,628 | 1,567 | 1,571 | -42 | -2.6% | 559,800 |
| 2018/04/05 | 1,649 | 1,657 | 1,599 | 1,613 | -8 | -0.5% | 453,100 |
| 2018/04/04 | 1,732 | 1,733 | 1,590 | 1,621 | -61 | -3.6% | 823,800 |
| 2018/04/03 | 1,730 | 1,756 | 1,662 | 1,682 | -88 | -5% | 708,000 |
| 2018/04/02 | 1,731 | 1,818 | 1,731 | 1,770 | +40 | +2.3% | 533,200 |
| 2018/03/30 | 1,690 | 1,742 | 1,661 | 1,730 | +52 | +3.1% | 534,700 |
| 2018/03/29 | 1,790 | 1,794 | 1,651 | 1,678 | -86 | -4.9% | 576,000 |
| 2018/03/28 | 1,730 | 1,820 | 1,722 | 1,764 | +8 | +0.5% | 582,700 |
| 2018/03/27 | 1,850 | 1,858 | 1,734 | 1,756 | -34 | -1.9% | 725,500 |
| 2018/03/26 | 1,756 | 1,790 | 1,674 | 1,790 | +30 | +1.7% | 730,500 |
| 2018/03/23 | 1,718 | 1,782 | 1,714 | 1,760 | -48 | -2.7% | 636,000 |
| 2018/03/22 | 1,796 | 1,848 | 1,796 | 1,808 | +24 | +1.3% | 676,000 |
| 2018/03/20 | 1,754 | 1,812 | 1,740 | 1,784 | +12 | +0.7% | 820,000 |
| 2018/03/19 | 1,862 | 1,864 | 1,740 | 1,772 | -102 | -5.4% | 1,565,000 |
| 2018/03/16 | 1,920 | 1,944 | 1,874 | 1,874 | -40 | -2.1% | 1,058,500 |
| 2018/03/15 | 1,938 | 2,002 | 1,894 | 1,914 | -36 | -1.8% | 1,329,500 |
| 2018/03/14 | 1,964 | 2,004 | 1,922 | 1,950 | -38 | -1.9% | 1,133,000 |
| 2018/03/13 | 1,870 | 2,080 | 1,868 | 1,988 | +100 | +5.3% | 2,839,000 |
| 2018/03/12 | 1,970 | 1,972 | 1,850 | 1,888 | -52 | -2.7% | 1,038,500 |
| 2018/03/09 | 2,000 | 2,024 | 1,904 | 1,940 | -34 | -1.7% | 1,810,000 |
| 2018/03/08 | 1,900 | 2,044 | 1,874 | 1,974 | +110 | +5.9% | 2,480,500 |
| 2018/03/07 | 1,830 | 1,904 | 1,790 | 1,864 | +26 | +1.4% | 1,824,500 |
| 2018/03/06 | 1,744 | 1,852 | 1,722 | 1,838 | +154 | +9.1% | 1,655,000 |
| 2018/03/05 | 1,840 | 1,858 | 1,670 | 1,684 | -130 | -7.2% | 1,843,000 |
| 2018/03/02 | 1,800 | 1,844 | 1,766 | 1,814 | -20 | -1.1% | 1,499,500 |
| 2018/03/01 | 1,722 | 1,846 | 1,716 | 1,834 | +96 | +5.5% | 1,704,000 |
| 2018/02/28 | 1,736 | 1,804 | 1,724 | 1,738 | -14 | -0.8% | 1,787,000 |
| 2018/02/27 | 1,672 | 1,776 | 1,648 | 1,752 | +84 | +5% | 2,259,000 |
| 2018/02/26 | 1,690 | 1,716 | 1,634 | 1,668 | +4 | +0.2% | 1,060,000 |
| 2018/02/23 | 1,676 | 1,692 | 1,586 | 1,664 | +20 | +1.2% | 1,505,500 |
| 2018/02/22 | 1,650 | 1,726 | 1,612 | 1,644 | +74 | +4.7% | 2,823,000 |
1601～
1650
件表示中 / 2588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 | 166,000円 | +16.3% | +12.8% | 1.08% | 28.15倍 | 7.95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 |
| エムアップＨＤ | 158,100円 | +29.2% | +36.0% | 1.04% | 28.19倍 | 8.98倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| ＱＰＳ研究 | 152,900円 | +91.2% | -85.5% | 0.00% | - | 6.74倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| クレスコ | 125,800円 | +10.9% | +6.0% | 3.02% | 12.96倍 | 1.79倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ＥＭシステムズ | 71,700円 | +16.6% | +56.9% | 4.04% | 25.12倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
