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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,849 | 1,883 | 1,762 | 1,814 | -305 | -14.4% | 3,610,400 |
| 2025/01/08 | 2,133 | 2,185 | 2,066 | 2,119 | -64 | -2.9% | 2,246,500 |
| 2025/01/07 | 2,150 | 2,240 | 2,088 | 2,183 | +66 | +3.1% | 1,899,000 |
| 2025/01/06 | 2,300 | 2,315 | 2,112 | 2,117 | -15 | -0.7% | 2,739,100 |
| 2024/12/30 | 1,965 | 2,144 | 1,928 | 2,132 | +235 | +12.4% | 2,187,700 |
| 2024/12/27 | 1,825 | 1,897 | 1,824 | 1,897 | +82 | +4.5% | 497,500 |
| 2024/12/26 | 1,800 | 1,824 | 1,788 | 1,815 | +15 | +0.8% | 296,300 |
| 2024/12/25 | 1,775 | 1,823 | 1,765 | 1,800 | -3 | -0.2% | 310,800 |
| 2024/12/24 | 1,843 | 1,844 | 1,793 | 1,803 | -28 | -1.5% | 301,700 |
| 2024/12/23 | 1,832 | 1,869 | 1,829 | 1,831 | +29 | +1.6% | 373,400 |
| 2024/12/20 | 1,811 | 1,847 | 1,800 | 1,802 | -27 | -1.5% | 345,400 |
| 2024/12/19 | 1,781 | 1,852 | 1,774 | 1,829 | -31 | -1.7% | 438,700 |
| 2024/12/18 | 1,887 | 1,905 | 1,831 | 1,860 | +9 | +0.5% | 609,000 |
| 2024/12/17 | 1,903 | 1,903 | 1,846 | 1,851 | +29 | +1.6% | 700,600 |
| 2024/12/16 | 1,850 | 1,875 | 1,822 | 1,822 | -20 | -1.1% | 327,400 |
| 2024/12/13 | 1,810 | 1,879 | 1,807 | 1,842 | -8 | -0.4% | 470,600 |
| 2024/12/12 | 1,896 | 1,905 | 1,845 | 1,850 | -84 | -4.3% | 966,700 |
| 2024/12/11 | 1,800 | 1,939 | 1,774 | 1,934 | +202 | +11.7% | 1,470,300 |
| 2024/12/10 | 1,780 | 1,780 | 1,703 | 1,732 | -77 | -4.3% | 427,800 |
| 2024/12/09 | 1,765 | 1,813 | 1,748 | 1,809 | +69 | +4% | 410,100 |
| 2024/12/06 | 1,780 | 1,780 | 1,731 | 1,740 | -23 | -1.3% | 184,400 |
| 2024/12/05 | 1,801 | 1,804 | 1,755 | 1,763 | -36 | -2% | 348,400 |
| 2024/12/04 | 1,716 | 1,830 | 1,716 | 1,799 | +83 | +4.8% | 793,100 |
| 2024/12/03 | 1,639 | 1,735 | 1,639 | 1,716 | +90 | +5.5% | 502,900 |
| 2024/12/02 | 1,634 | 1,640 | 1,592 | 1,626 | -2 | -0.1% | 237,500 |
| 2024/11/29 | 1,615 | 1,639 | 1,602 | 1,628 | +1 | +0.1% | 221,700 |
| 2024/11/28 | 1,646 | 1,672 | 1,625 | 1,627 | -38 | -2.3% | 221,600 |
| 2024/11/27 | 1,646 | 1,667 | 1,620 | 1,665 | +11 | +0.7% | 244,900 |
| 2024/11/26 | 1,675 | 1,682 | 1,627 | 1,654 | -28 | -1.7% | 343,900 |
| 2024/11/25 | 1,698 | 1,732 | 1,676 | 1,682 | +22 | +1.3% | 414,000 |
| 2024/11/22 | 1,698 | 1,703 | 1,656 | 1,660 | -33 | -1.9% | 333,400 |
| 2024/11/21 | 1,707 | 1,720 | 1,663 | 1,693 | +9 | +0.5% | 260,500 |
| 2024/11/20 | 1,705 | 1,716 | 1,648 | 1,684 | +6 | +0.4% | 338,800 |
| 2024/11/19 | 1,603 | 1,708 | 1,597 | 1,678 | +103 | +6.5% | 521,400 |
| 2024/11/18 | 1,610 | 1,645 | 1,560 | 1,575 | -39 | -2.4% | 423,600 |
| 2024/11/15 | 1,536 | 1,618 | 1,506 | 1,614 | +76 | +4.9% | 424,600 |
| 2024/11/14 | 1,602 | 1,609 | 1,537 | 1,538 | -24 | -1.5% | 339,200 |
| 2024/11/13 | 1,531 | 1,594 | 1,530 | 1,562 | +41 | +2.7% | 451,100 |
| 2024/11/12 | 1,514 | 1,543 | 1,493 | 1,521 | +35 | +2.4% | 379,600 |
| 2024/11/11 | 1,500 | 1,514 | 1,458 | 1,486 | +11 | +0.7% | 531,400 |
| 2024/11/08 | 1,475 | 1,518 | 1,440 | 1,475 | +36 | +2.5% | 804,200 |
| 2024/11/07 | 1,444 | 1,463 | 1,415 | 1,439 | +16 | +1.1% | 246,900 |
| 2024/11/06 | 1,432 | 1,444 | 1,418 | 1,423 | -13 | -0.9% | 189,600 |
| 2024/11/05 | 1,414 | 1,438 | 1,398 | 1,436 | +28 | +2% | 168,100 |
| 2024/11/01 | 1,429 | 1,435 | 1,408 | 1,408 | -47 | -3.2% | 183,000 |
| 2024/10/31 | 1,442 | 1,459 | 1,433 | 1,455 | -3 | -0.2% | 217,900 |
| 2024/10/30 | 1,461 | 1,475 | 1,454 | 1,458 | -2 | -0.1% | 204,500 |
| 2024/10/29 | 1,427 | 1,462 | 1,418 | 1,460 | +24 | +1.7% | 191,400 |
| 2024/10/28 | 1,402 | 1,441 | 1,399 | 1,436 | +23 | +1.6% | 198,700 |
| 2024/10/25 | 1,415 | 1,430 | 1,403 | 1,413 | -20 | -1.4% | 148,800 |
151～
200
件表示中 / 2768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 | 193,900円 | +16.3% | +12.8% | 0.93% | 32.92倍 | 8.46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 |
| スマレジ | 348,000円 | +25.2% | +18.9% | 0.57% | 35.92倍 | 8.74倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| 福井コンピ | 330,000円 | +5.9% | +7.2% | 2.21% | 15.83倍 | 2.52倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ソフトクリエＨＤ | 233,200円 | +8.2% | +7.6% | 2.66% | 15.36倍 | 2.79倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| データＳＥＣ | 303,000円 | +458.1% | - | 0.00% | 30.99倍 | 27.43倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
市場注目の銘柄
チャート関連のコラム
