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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,244 | 1,244 | 1,176 | 1,194 | -77 | -6.1% | 597,300 |
| 2023/08/10 | 1,263 | 1,273 | 1,243 | 1,271 | -15 | -1.2% | 253,100 |
| 2023/08/09 | 1,258 | 1,286 | 1,249 | 1,286 | +30 | +2.4% | 208,600 |
| 2023/08/08 | 1,308 | 1,308 | 1,253 | 1,256 | -62 | -4.7% | 345,000 |
| 2023/08/07 | 1,305 | 1,318 | 1,288 | 1,318 | +4 | +0.3% | 167,900 |
| 2023/08/04 | 1,330 | 1,331 | 1,305 | 1,314 | -25 | -1.9% | 203,200 |
| 2023/08/03 | 1,344 | 1,361 | 1,333 | 1,339 | -32 | -2.3% | 255,200 |
| 2023/08/02 | 1,373 | 1,384 | 1,357 | 1,371 | -4 | -0.3% | 180,000 |
| 2023/08/01 | 1,388 | 1,408 | 1,375 | 1,375 | -13 | -0.9% | 210,000 |
| 2023/07/31 | 1,409 | 1,409 | 1,371 | 1,388 | -11 | -0.8% | 319,300 |
| 2023/07/28 | 1,385 | 1,414 | 1,367 | 1,399 | -10 | -0.7% | 323,900 |
| 2023/07/27 | 1,400 | 1,409 | 1,393 | 1,409 | -4 | -0.3% | 128,600 |
| 2023/07/26 | 1,421 | 1,423 | 1,401 | 1,413 | -11 | -0.8% | 184,800 |
| 2023/07/25 | 1,423 | 1,427 | 1,409 | 1,424 | +2 | +0.1% | 120,200 |
| 2023/07/24 | 1,425 | 1,442 | 1,413 | 1,422 | +7 | +0.5% | 125,400 |
| 2023/07/21 | 1,435 | 1,435 | 1,403 | 1,415 | -46 | -3.1% | 304,900 |
| 2023/07/20 | 1,438 | 1,471 | 1,427 | 1,461 | +17 | +1.2% | 278,700 |
| 2023/07/19 | 1,468 | 1,475 | 1,440 | 1,444 | +17 | +1.2% | 274,700 |
| 2023/07/18 | 1,442 | 1,445 | 1,416 | 1,427 | -5 | -0.3% | 207,000 |
| 2023/07/14 | 1,437 | 1,450 | 1,419 | 1,432 | ±0 | ±0% | 199,600 |
| 2023/07/13 | 1,399 | 1,440 | 1,380 | 1,432 | +52 | +3.8% | 240,200 |
| 2023/07/12 | 1,422 | 1,423 | 1,377 | 1,380 | -34 | -2.4% | 230,600 |
| 2023/07/11 | 1,438 | 1,441 | 1,406 | 1,414 | +10 | +0.7% | 193,600 |
| 2023/07/10 | 1,418 | 1,420 | 1,395 | 1,404 | -17 | -1.2% | 190,300 |
| 2023/07/07 | 1,388 | 1,436 | 1,381 | 1,421 | +13 | +0.9% | 224,400 |
| 2023/07/06 | 1,416 | 1,434 | 1,398 | 1,408 | -38 | -2.6% | 236,600 |
| 2023/07/05 | 1,456 | 1,469 | 1,437 | 1,446 | -31 | -2.1% | 199,300 |
| 2023/07/04 | 1,475 | 1,491 | 1,448 | 1,477 | -17 | -1.1% | 280,100 |
| 2023/07/03 | 1,498 | 1,512 | 1,482 | 1,494 | -8 | -0.5% | 346,600 |
| 2023/06/30 | 1,495 | 1,530 | 1,461 | 1,502 | +67 | +4.7% | 787,800 |
| 2023/06/29 | 1,406 | 1,455 | 1,394 | 1,435 | +37 | +2.6% | 376,700 |
| 2023/06/28 | 1,410 | 1,416 | 1,370 | 1,398 | +31 | +2.3% | 420,300 |
| 2023/06/27 | 1,402 | 1,402 | 1,346 | 1,367 | -36 | -2.6% | 434,400 |
| 2023/06/26 | 1,444 | 1,446 | 1,390 | 1,403 | -55 | -3.8% | 518,500 |
| 2023/06/23 | 1,578 | 1,585 | 1,448 | 1,458 | -76 | -5% | 596,900 |
| 2023/06/22 | 1,566 | 1,596 | 1,522 | 1,534 | -67 | -4.2% | 457,100 |
| 2023/06/21 | 1,639 | 1,639 | 1,587 | 1,601 | -50 | -3% | 543,600 |
| 2023/06/20 | 1,677 | 1,690 | 1,597 | 1,651 | -25 | -1.5% | 923,600 |
| 2023/06/19 | 1,650 | 1,684 | 1,578 | 1,676 | +75 | +4.7% | 1,790,300 |
| 2023/06/16 | 1,401 | 1,606 | 1,401 | 1,601 | +270 | +20.3% | 2,726,200 |
| 2023/06/15 | 1,327 | 1,344 | 1,301 | 1,331 | +10 | +0.8% | 320,000 |
| 2023/06/14 | 1,360 | 1,362 | 1,317 | 1,321 | -39 | -2.9% | 417,000 |
| 2023/06/13 | 1,385 | 1,392 | 1,354 | 1,360 | -7 | -0.5% | 304,400 |
| 2023/06/12 | 1,365 | 1,380 | 1,332 | 1,367 | +27 | +2% | 348,100 |
| 2023/06/09 | 1,389 | 1,389 | 1,333 | 1,340 | -19 | -1.4% | 327,500 |
| 2023/06/08 | 1,430 | 1,430 | 1,347 | 1,359 | -71 | -5% | 475,600 |
| 2023/06/07 | 1,450 | 1,488 | 1,423 | 1,430 | -11 | -0.8% | 561,200 |
| 2023/06/06 | 1,415 | 1,448 | 1,406 | 1,441 | +28 | +2% | 511,500 |
| 2023/06/05 | 1,409 | 1,448 | 1,387 | 1,413 | +69 | +5.1% | 955,100 |
| 2023/06/02 | 1,324 | 1,351 | 1,314 | 1,344 | +27 | +2.1% | 196,100 |
301～
350
件表示中 / 2574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 | 140,800円 | +13.7% | +10.8% | 0.99% | 29.27倍 | 7.52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 |
| 日ビジシス | 98,700円 | +12.4% | +17.3% | 2.53% | 30.00倍 | 2.03倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| ＪＦＥ－ＳＩ | 303,000円 | +0.2% | -10.1% | 3.37% | 10.46倍 | 1.57倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ビーエンジ | 394,500円 | +5.2% | +8.3% | 2.13% | 16.57倍 | 4.31倍 |
|
ＥＲＰで自社製「ＭＣフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ゼンリン | 80,700円 | +4.8% | +79.6% | 3.72% | 17.23倍 | 0.89倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
