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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,260 | 2,375 | 2,227 | 2,306 | +30 | +1.3% | 738,300 |
| 2024/03/26 | 2,205 | 2,323 | 2,181 | 2,276 | +65 | +2.9% | 458,900 |
| 2024/03/25 | 2,260 | 2,283 | 2,191 | 2,211 | -53 | -2.3% | 428,400 |
| 2024/03/22 | 2,311 | 2,327 | 2,240 | 2,264 | -25 | -1.1% | 477,700 |
| 2024/03/21 | 2,318 | 2,339 | 2,184 | 2,289 | +28 | +1.2% | 1,002,400 |
| 2024/03/19 | 2,219 | 2,280 | 2,211 | 2,261 | -7 | -0.3% | 502,300 |
| 2024/03/18 | 2,130 | 2,271 | 2,114 | 2,268 | +159 | +7.5% | 667,100 |
| 2024/03/15 | 2,092 | 2,131 | 2,066 | 2,109 | -21 | -1% | 661,700 |
| 2024/03/14 | 2,199 | 2,225 | 2,084 | 2,130 | -101 | -4.5% | 1,053,700 |
| 2024/03/13 | 2,376 | 2,376 | 2,220 | 2,231 | -76 | -3.3% | 1,015,500 |
| 2024/03/12 | 2,190 | 2,345 | 2,181 | 2,307 | +99 | +4.5% | 1,249,200 |
| 2024/03/11 | 2,117 | 2,218 | 2,110 | 2,208 | -9 | -0.4% | 1,250,300 |
| 2024/03/08 | 2,256 | 2,380 | 2,140 | 2,217 | -81 | -3.5% | 2,493,100 |
| 2024/03/07 | 2,365 | 2,480 | 2,155 | 2,298 | -7 | -0.3% | 4,431,500 |
| 2024/03/06 | 1,966 | 2,516 | 1,954 | 2,305 | +289 | +14.3% | 3,454,900 |
| 2024/03/05 | 1,950 | 2,040 | 1,930 | 2,016 | +26 | +1.3% | 672,800 |
| 2024/03/04 | 1,989 | 2,090 | 1,972 | 1,990 | +7 | +0.4% | 911,700 |
| 2024/03/01 | 2,000 | 2,019 | 1,944 | 1,983 | +58 | +3% | 866,500 |
| 2024/02/29 | 1,913 | 1,941 | 1,879 | 1,925 | -42 | -2.1% | 699,000 |
| 2024/02/28 | 2,006 | 2,028 | 1,941 | 1,967 | -89 | -4.3% | 1,149,200 |
| 2024/02/27 | 2,070 | 2,097 | 1,991 | 2,056 | +129 | +6.7% | 1,741,400 |
| 2024/02/26 | 1,825 | 1,952 | 1,788 | 1,927 | +69 | +3.7% | 1,273,800 |
| 2024/02/22 | 1,810 | 1,858 | 1,777 | 1,858 | +114 | +6.5% | 864,500 |
| 2024/02/21 | 1,790 | 1,804 | 1,741 | 1,744 | -75 | -4.1% | 438,300 |
| 2024/02/20 | 1,836 | 1,839 | 1,778 | 1,819 | -17 | -0.9% | 465,000 |
| 2024/02/19 | 1,717 | 1,841 | 1,701 | 1,836 | +95 | +5.5% | 743,700 |
| 2024/02/16 | 1,736 | 1,780 | 1,685 | 1,741 | +26 | +1.5% | 495,800 |
| 2024/02/15 | 1,786 | 1,790 | 1,697 | 1,715 | -31 | -1.8% | 684,100 |
| 2024/02/14 | 1,630 | 1,759 | 1,604 | 1,746 | +95 | +5.8% | 780,700 |
| 2024/02/13 | 1,653 | 1,704 | 1,590 | 1,651 | +25 | +1.5% | 616,900 |
| 2024/02/09 | 1,580 | 1,752 | 1,563 | 1,626 | +20 | +1.2% | 1,032,900 |
| 2024/02/08 | 1,608 | 1,641 | 1,561 | 1,606 | +7 | +0.4% | 334,100 |
| 2024/02/07 | 1,596 | 1,599 | 1,573 | 1,599 | -6 | -0.4% | 329,800 |
| 2024/02/06 | 1,650 | 1,650 | 1,595 | 1,605 | -68 | -4.1% | 400,500 |
| 2024/02/05 | 1,700 | 1,700 | 1,633 | 1,673 | -19 | -1.1% | 589,100 |
| 2024/02/02 | 1,679 | 1,707 | 1,666 | 1,692 | +11 | +0.7% | 301,400 |
| 2024/02/01 | 1,712 | 1,735 | 1,675 | 1,681 | -28 | -1.6% | 427,700 |
| 2024/01/31 | 1,670 | 1,709 | 1,642 | 1,709 | +31 | +1.8% | 397,900 |
| 2024/01/30 | 1,708 | 1,708 | 1,657 | 1,678 | +5 | +0.3% | 363,100 |
| 2024/01/29 | 1,698 | 1,706 | 1,653 | 1,673 | +3 | +0.2% | 454,600 |
| 2024/01/26 | 1,698 | 1,722 | 1,643 | 1,670 | -38 | -2.2% | 1,112,200 |
| 2024/01/25 | 1,654 | 1,718 | 1,626 | 1,708 | +58 | +3.5% | 993,700 |
| 2024/01/24 | 1,623 | 1,671 | 1,593 | 1,650 | +88 | +5.6% | 1,241,400 |
| 2024/01/23 | 1,524 | 1,604 | 1,507 | 1,562 | +39 | +2.6% | 860,600 |
| 2024/01/22 | 1,494 | 1,545 | 1,483 | 1,523 | +33 | +2.2% | 397,900 |
| 2024/01/19 | 1,500 | 1,525 | 1,479 | 1,490 | +3 | +0.2% | 408,900 |
| 2024/01/18 | 1,516 | 1,560 | 1,477 | 1,487 | -26 | -1.7% | 752,400 |
| 2024/01/17 | 1,600 | 1,601 | 1,494 | 1,513 | +42 | +2.9% | 1,922,700 |
| 2024/01/16 | 1,377 | 1,477 | 1,352 | 1,471 | +103 | +7.5% | 1,527,400 |
| 2024/01/15 | 1,360 | 1,377 | 1,345 | 1,368 | +20 | +1.5% | 413,100 |
251～
300
件表示中 / 2675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 | 148,700円 | +16.3% | +12.8% | 1.21% | 25.24倍 | 7.13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 |
| ソフトクリエＨＤ | 183,300円 | +7.5% | +6.1% | 3.00% | 13.24倍 | 2.32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 |
| ＥＭシステムズ | 71,100円 | -12.5% | -39.2% | 4.92% | 26.51倍 | 2.39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 |
| ＡｎｙＭｉｎｄ | 83,500円 | +27.7% | +32.0% | 0.00% | 19.20倍 | 3.01倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| コムチュア | 152,700円 | +10.3% | +6.6% | 3.14% | 14.98倍 | 2.81倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
