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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 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 |
| 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 |
1601～
1650
件表示中 / 2719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 | 213,100円 | +16.3% | +12.8% | 0.84% | 36.18倍 | 9.29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 |
| 三菱総研 | 454,500円 | +5.8% | -7.9% | 3.52% | 17.46倍 | 1.00倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| 東計電算 | 388,000円 | +6.8% | +7.2% | 3.22% | 14.46倍 | 1.73倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| インテージＨＤ | 176,500円 | +7.5% | +27.0% | 2.55% | 17.97倍 | 2.08倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| 日ビジシス | 145,600円 | +17.1% | +59.1% | 2.40% | 13.28倍 | 2.63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 |
市場注目の銘柄
チャート関連のコラム
