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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,474 | 1,514 | 1,372 | 1,396 | -48 | -3.3% | 430,800 |
| 2024/08/08 | 1,444 | 1,482 | 1,427 | 1,444 | ±0 | ±0% | 290,900 |
| 2024/08/07 | 1,356 | 1,476 | 1,356 | 1,444 | +58 | +4.2% | 271,200 |
| 2024/08/06 | 1,367 | 1,419 | 1,345 | 1,386 | +199 | +16.8% | 353,600 |
| 2024/08/05 | 1,261 | 1,388 | 1,155 | 1,187 | -324 | -21.4% | 718,000 |
| 2024/08/02 | 1,584 | 1,590 | 1,504 | 1,511 | -163 | -9.7% | 435,200 |
| 2024/08/01 | 1,705 | 1,718 | 1,658 | 1,674 | -51 | -3% | 144,200 |
| 2024/07/31 | 1,696 | 1,725 | 1,662 | 1,725 | +7 | +0.4% | 180,200 |
| 2024/07/30 | 1,771 | 1,771 | 1,690 | 1,718 | -53 | -3% | 191,100 |
| 2024/07/29 | 1,735 | 1,778 | 1,718 | 1,771 | +44 | +2.5% | 109,900 |
| 2024/07/26 | 1,755 | 1,775 | 1,725 | 1,727 | -14 | -0.8% | 150,300 |
| 2024/07/25 | 1,811 | 1,819 | 1,721 | 1,741 | -110 | -5.9% | 380,500 |
| 2024/07/24 | 1,859 | 1,902 | 1,846 | 1,851 | -19 | -1% | 140,300 |
| 2024/07/23 | 1,895 | 1,902 | 1,857 | 1,870 | +26 | +1.4% | 128,500 |
| 2024/07/22 | 1,921 | 1,921 | 1,829 | 1,844 | -64 | -3.4% | 217,800 |
| 2024/07/19 | 1,924 | 1,936 | 1,899 | 1,908 | -42 | -2.2% | 161,900 |
| 2024/07/18 | 1,960 | 1,999 | 1,950 | 1,950 | -25 | -1.3% | 204,600 |
| 2024/07/17 | 1,952 | 2,021 | 1,946 | 1,975 | +52 | +2.7% | 352,700 |
| 2024/07/16 | 1,952 | 1,985 | 1,923 | 1,923 | -22 | -1.1% | 149,700 |
| 2024/07/12 | 1,858 | 1,977 | 1,858 | 1,945 | +61 | +3.2% | 213,000 |
| 2024/07/11 | 1,918 | 1,918 | 1,852 | 1,884 | -6 | -0.3% | 185,000 |
| 2024/07/10 | 1,958 | 1,973 | 1,874 | 1,890 | -71 | -3.6% | 288,400 |
| 2024/07/09 | 1,949 | 1,994 | 1,944 | 1,961 | +15 | +0.8% | 152,700 |
| 2024/07/08 | 1,953 | 1,978 | 1,931 | 1,946 | -2 | -0.1% | 147,700 |
| 2024/07/05 | 1,989 | 1,999 | 1,931 | 1,948 | -42 | -2.1% | 225,000 |
| 2024/07/04 | 2,010 | 2,045 | 1,980 | 1,990 | -4 | -0.2% | 324,900 |
| 2024/07/03 | 1,968 | 2,018 | 1,949 | 1,994 | +66 | +3.4% | 314,300 |
| 2024/07/02 | 1,929 | 1,946 | 1,882 | 1,928 | +7 | +0.4% | 305,700 |
| 2024/07/01 | 2,010 | 2,050 | 1,921 | 1,921 | -33 | -1.7% | 578,600 |
| 2024/06/28 | 1,950 | 1,979 | 1,942 | 1,954 | +12 | +0.6% | 146,700 |
| 2024/06/27 | 1,957 | 1,959 | 1,921 | 1,942 | -32 | -1.6% | 199,100 |
| 2024/06/26 | 1,956 | 1,990 | 1,937 | 1,974 | +38 | +2% | 209,400 |
| 2024/06/25 | 1,869 | 1,939 | 1,869 | 1,936 | +81 | +4.4% | 204,300 |
| 2024/06/24 | 1,861 | 1,861 | 1,813 | 1,855 | -4 | -0.2% | 174,700 |
| 2024/06/21 | 1,929 | 1,936 | 1,856 | 1,859 | -76 | -3.9% | 223,500 |
| 2024/06/20 | 1,912 | 1,937 | 1,891 | 1,935 | +16 | +0.8% | 121,000 |
| 2024/06/19 | 1,929 | 1,964 | 1,912 | 1,919 | -19 | -1% | 221,300 |
| 2024/06/18 | 1,902 | 1,952 | 1,899 | 1,938 | +43 | +2.3% | 208,500 |
| 2024/06/17 | 1,937 | 1,944 | 1,868 | 1,895 | -35 | -1.8% | 186,700 |
| 2024/06/14 | 1,893 | 1,930 | 1,887 | 1,930 | +37 | +2% | 226,700 |
| 2024/06/13 | 1,885 | 1,916 | 1,871 | 1,893 | +35 | +1.9% | 233,600 |
| 2024/06/12 | 1,854 | 1,879 | 1,846 | 1,858 | -5 | -0.3% | 147,400 |
| 2024/06/11 | 1,850 | 1,880 | 1,840 | 1,863 | +14 | +0.8% | 163,800 |
| 2024/06/10 | 1,777 | 1,857 | 1,768 | 1,849 | +52 | +2.9% | 166,800 |
| 2024/06/07 | 1,800 | 1,817 | 1,777 | 1,797 | +15 | +0.8% | 175,600 |
| 2024/06/06 | 1,769 | 1,796 | 1,757 | 1,782 | +12 | +0.7% | 159,200 |
| 2024/06/05 | 1,800 | 1,805 | 1,758 | 1,770 | -50 | -2.7% | 142,400 |
| 2024/06/04 | 1,761 | 1,826 | 1,756 | 1,820 | +49 | +2.8% | 136,000 |
| 2024/06/03 | 1,834 | 1,834 | 1,765 | 1,771 | -76 | -4.1% | 246,300 |
| 2024/05/31 | 1,822 | 1,857 | 1,800 | 1,847 | +62 | +3.5% | 212,400 |
251～
300
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 | 193,500円 | +16.3% | +12.8% | 0.93% | 32.85倍 | 8.44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 | 347,500円 | +25.2% | +18.9% | 0.58% | 35.87倍 | 8.73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 | 334,000円 | +5.9% | +7.2% | 2.19% | 16.02倍 | 2.55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 | 227,800円 | +8.2% | +7.6% | 2.72% | 15.00倍 | 2.73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 | 310,500円 | +458.1% | - | 0.00% | 31.76倍 | 28.11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
