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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,476 | 1,594 | 1,440 | 1,570 | +124 | +8.6% | 2,757,000 |
| 2018/02/20 | 1,446 | 1,494 | 1,432 | 1,446 | ±0 | ±0% | 1,376,000 |
| 2018/02/19 | 1,438 | 1,458 | 1,396 | 1,446 | +46 | +3.3% | 1,478,000 |
| 2018/02/16 | 1,296 | 1,416 | 1,280 | 1,400 | +124 | +9.7% | 2,568,000 |
| 2018/02/15 | 1,224 | 1,282 | 1,214 | 1,276 | +66 | +5.5% | 733,500 |
| 2018/02/14 | 1,252 | 1,288 | 1,194 | 1,210 | -56 | -4.4% | 969,500 |
| 2018/02/13 | 1,290 | 1,324 | 1,258 | 1,266 | -4 | -0.3% | 915,500 |
| 2018/02/09 | 1,174 | 1,272 | 1,172 | 1,270 | -4 | -0.3% | 1,998,500 |
| 2018/02/08 | 1,286 | 1,302 | 1,200 | 1,274 | +28 | +2.2% | 2,423,500 |
| 2018/02/07 | 1,400 | 1,422 | 1,242 | 1,246 | -88 | -6.6% | 2,899,500 |
| 2018/02/06 | 1,400 | 1,470 | 1,230 | 1,334 | -174 | -11.5% | 4,290,500 |
| 2018/02/05 | 1,356 | 1,520 | 1,356 | 1,508 | +102 | +7.3% | 4,754,000 |
| 2018/02/02 | 1,314 | 1,484 | 1,250 | 1,406 | +94 | +7.2% | 6,942,000 |
| 2018/02/01 | 1,290 | 1,316 | 1,262 | 1,312 | +34 | +2.7% | 794,500 |
| 2018/01/31 | 1,266 | 1,314 | 1,264 | 1,278 | -8 | -0.6% | 676,000 |
| 2018/01/30 | 1,320 | 1,334 | 1,264 | 1,286 | -18 | -1.4% | 1,087,500 |
| 2018/01/29 | 1,296 | 1,308 | 1,278 | 1,304 | +14 | +1.1% | 505,500 |
| 2018/01/26 | 1,324 | 1,326 | 1,280 | 1,290 | -16 | -1.2% | 607,500 |
| 2018/01/25 | 1,282 | 1,320 | 1,250 | 1,306 | -2 | -0.2% | 1,260,000 |
| 2018/01/24 | 1,342 | 1,348 | 1,282 | 1,308 | -32 | -2.4% | 1,146,000 |
| 2018/01/23 | 1,360 | 1,366 | 1,312 | 1,340 | -36 | -2.6% | 1,685,500 |
| 2018/01/22 | 1,318 | 1,382 | 1,300 | 1,376 | +74 | +5.7% | 1,732,500 |
| 2018/01/19 | 1,296 | 1,332 | 1,284 | 1,302 | +16 | +1.2% | 735,000 |
| 2018/01/18 | 1,350 | 1,356 | 1,284 | 1,286 | -48 | -3.6% | 1,290,500 |
| 2018/01/17 | 1,340 | 1,380 | 1,296 | 1,334 | -26 | -1.9% | 2,286,000 |
| 2018/01/16 | 1,286 | 1,380 | 1,274 | 1,360 | +114 | +9.1% | 3,147,000 |
| 2018/01/15 | 1,310 | 1,314 | 1,234 | 1,246 | -52 | -4% | 1,272,000 |
| 2018/01/12 | 1,312 | 1,348 | 1,284 | 1,298 | -2 | -0.2% | 1,649,500 |
| 2018/01/11 | 1,236 | 1,334 | 1,212 | 1,300 | +64 | +5.2% | 2,554,000 |
| 2018/01/10 | 1,214 | 1,240 | 1,190 | 1,236 | +30 | +2.5% | 715,000 |
| 2018/01/09 | 1,240 | 1,242 | 1,180 | 1,206 | -32 | -2.6% | 1,313,500 |
| 2018/01/05 | 1,260 | 1,268 | 1,218 | 1,238 | -14 | -1.1% | 862,000 |
| 2018/01/04 | 1,196 | 1,270 | 1,170 | 1,252 | +74 | +6.3% | 1,815,500 |
| 2017/12/29 | 1,204 | 1,228 | 1,162 | 1,178 | -16 | -1.3% | 804,500 |
| 2017/12/28 | 1,218 | 1,228 | 1,184 | 1,194 | -18 | -1.5% | 793,500 |
| 2017/12/27 | 1,168 | 1,256 | 1,160 | 1,212 | +70 | +6.1% | 2,147,000 |
| 2017/12/26 | 1,158 | 1,170 | 1,138 | 1,142 | -22 | -1.9% | 432,500 |
| 2017/12/25 | 1,144 | 1,170 | 1,100 | 1,164 | +8 | +0.7% | 783,500 |
| 2017/12/22 | 1,158 | 1,158 | 1,122 | 1,156 | +18 | +1.6% | 674,000 |
| 2017/12/21 | 1,180 | 1,208 | 1,130 | 1,138 | -40 | -3.4% | 981,500 |
| 2017/12/20 | 1,224 | 1,260 | 1,168 | 1,178 | -32 | -2.6% | 1,655,000 |
| 2017/12/19 | 1,136 | 1,216 | 1,128 | 1,210 | +86 | +7.7% | 1,505,000 |
| 2017/12/18 | 1,120 | 1,124 | 1,082 | 1,124 | +24 | +2.2% | 456,500 |
| 2017/12/15 | 1,130 | 1,162 | 1,090 | 1,100 | -10 | -0.9% | 669,000 |
| 2017/12/14 | 1,114 | 1,128 | 1,100 | 1,110 | -10 | -0.9% | 303,500 |
| 2017/12/13 | 1,114 | 1,122 | 1,066 | 1,120 | +18 | +1.6% | 718,000 |
| 2017/12/12 | 1,120 | 1,138 | 1,080 | 1,102 | -14 | -1.3% | 878,000 |
| 2017/12/11 | 1,160 | 1,170 | 1,114 | 1,116 | -30 | -2.6% | 529,500 |
| 2017/12/08 | 1,144 | 1,184 | 1,128 | 1,146 | +2 | +0.2% | 755,000 |
| 2017/12/07 | 1,116 | 1,158 | 1,104 | 1,144 | +62 | +5.7% | 801,000 |
1651～
1700
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
