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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1751～
1800
件表示中 / 2721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 | 222,900円 | +16.3% | +12.8% | 0.81% | 37.84倍 | 9.72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 |
| エムアップＨＤ | 213,000円 | +8.6% | +14.3% | 0.94% | 30.25倍 | 9.81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 |
| オークネット | 153,100円 | +9.1% | +1.3% | 2.74% | 14.57倍 | 2.67倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| ソフトウェアサー | 1,360,000円 | +8.3% | +13.3% | 1.10% | 12.36倍 | 1.84倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| 東北新社 | 53,200円 | -0.4% | -25.2% | 5.09% | 20.92倍 | 0.86倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
