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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,310 | 1,350 | 1,289 | 1,348 | +44 | +3.4% | 366,500 |
| 2024/01/11 | 1,312 | 1,315 | 1,288 | 1,304 | +1 | +0.1% | 158,400 |
| 2024/01/10 | 1,310 | 1,319 | 1,293 | 1,303 | -9 | -0.7% | 168,600 |
| 2024/01/09 | 1,265 | 1,312 | 1,265 | 1,312 | +60 | +4.8% | 282,800 |
| 2024/01/05 | 1,285 | 1,287 | 1,246 | 1,252 | -23 | -1.8% | 285,100 |
| 2024/01/04 | 1,270 | 1,305 | 1,255 | 1,275 | -16 | -1.2% | 225,900 |
| 2023/12/29 | 1,287 | 1,299 | 1,280 | 1,291 | -3 | -0.2% | 114,400 |
| 2023/12/28 | 1,280 | 1,296 | 1,258 | 1,294 | +12 | +0.9% | 103,600 |
| 2023/12/27 | 1,257 | 1,289 | 1,250 | 1,282 | +32 | +2.6% | 170,900 |
| 2023/12/26 | 1,254 | 1,274 | 1,247 | 1,250 | +9 | +0.7% | 245,800 |
| 2023/12/25 | 1,285 | 1,293 | 1,235 | 1,241 | -56 | -4.3% | 224,800 |
| 2023/12/22 | 1,302 | 1,319 | 1,289 | 1,297 | +10 | +0.8% | 152,300 |
| 2023/12/21 | 1,290 | 1,313 | 1,281 | 1,287 | -14 | -1.1% | 171,400 |
| 2023/12/20 | 1,322 | 1,332 | 1,301 | 1,301 | -6 | -0.5% | 310,200 |
| 2023/12/19 | 1,240 | 1,307 | 1,237 | 1,307 | +71 | +5.7% | 359,700 |
| 2023/12/18 | 1,212 | 1,251 | 1,206 | 1,236 | +7 | +0.6% | 176,300 |
| 2023/12/15 | 1,230 | 1,260 | 1,225 | 1,229 | -6 | -0.5% | 247,100 |
| 2023/12/14 | 1,226 | 1,260 | 1,219 | 1,235 | +29 | +2.4% | 247,200 |
| 2023/12/13 | 1,206 | 1,227 | 1,194 | 1,206 | -15 | -1.2% | 210,700 |
| 2023/12/12 | 1,259 | 1,264 | 1,206 | 1,221 | -25 | -2% | 201,700 |
| 2023/12/11 | 1,244 | 1,282 | 1,239 | 1,246 | +14 | +1.1% | 185,000 |
| 2023/12/08 | 1,219 | 1,253 | 1,215 | 1,232 | +1 | +0.1% | 265,600 |
| 2023/12/07 | 1,255 | 1,255 | 1,231 | 1,231 | -45 | -3.5% | 235,900 |
| 2023/12/06 | 1,251 | 1,284 | 1,251 | 1,276 | +24 | +1.9% | 203,800 |
| 2023/12/05 | 1,300 | 1,301 | 1,251 | 1,252 | -54 | -4.1% | 288,000 |
| 2023/12/04 | 1,308 | 1,333 | 1,291 | 1,306 | ±0 | ±0% | 443,000 |
| 2023/12/01 | 1,330 | 1,357 | 1,304 | 1,306 | -50 | -3.7% | 447,700 |
| 2023/11/30 | 1,390 | 1,390 | 1,335 | 1,356 | +5 | +0.4% | 835,400 |
| 2023/11/29 | 1,278 | 1,355 | 1,278 | 1,351 | +74 | +5.8% | 739,300 |
| 2023/11/28 | 1,290 | 1,324 | 1,268 | 1,277 | -18 | -1.4% | 539,300 |
| 2023/11/27 | 1,303 | 1,316 | 1,271 | 1,295 | +52 | +4.2% | 818,400 |
| 2023/11/24 | 1,215 | 1,243 | 1,214 | 1,243 | +40 | +3.3% | 197,900 |
| 2023/11/22 | 1,198 | 1,210 | 1,193 | 1,203 | -5 | -0.4% | 133,300 |
| 2023/11/21 | 1,206 | 1,227 | 1,185 | 1,208 | +2 | +0.2% | 167,100 |
| 2023/11/20 | 1,183 | 1,223 | 1,180 | 1,206 | +21 | +1.8% | 180,300 |
| 2023/11/17 | 1,180 | 1,198 | 1,157 | 1,185 | +5 | +0.4% | 158,500 |
| 2023/11/16 | 1,190 | 1,190 | 1,159 | 1,180 | -9 | -0.8% | 164,100 |
| 2023/11/15 | 1,184 | 1,204 | 1,177 | 1,189 | +27 | +2.3% | 222,200 |
| 2023/11/14 | 1,172 | 1,175 | 1,133 | 1,162 | +16 | +1.4% | 183,600 |
| 2023/11/13 | 1,160 | 1,185 | 1,146 | 1,146 | -7 | -0.6% | 183,300 |
| 2023/11/10 | 1,135 | 1,185 | 1,116 | 1,153 | +68 | +6.3% | 517,700 |
| 2023/11/09 | 1,065 | 1,091 | 1,065 | 1,085 | +19 | +1.8% | 172,900 |
| 2023/11/08 | 1,075 | 1,076 | 1,050 | 1,066 | -9 | -0.8% | 225,100 |
| 2023/11/07 | 1,065 | 1,077 | 1,059 | 1,075 | -5 | -0.5% | 156,100 |
| 2023/11/06 | 1,021 | 1,080 | 1,018 | 1,080 | +75 | +7.5% | 314,500 |
| 2023/11/02 | 978 | 1,005 | 968 | 1,005 | +34 | +3.5% | 199,300 |
| 2023/11/01 | 988 | 993 | 971 | 971 | -8 | -0.8% | 124,600 |
| 2023/10/31 | 961 | 988 | 949 | 979 | +11 | +1.1% | 117,400 |
| 2023/10/30 | 973 | 987 | 964 | 968 | -18 | -1.8% | 114,500 |
| 2023/10/27 | 980 | 996 | 971 | 986 | +9 | +0.9% | 119,800 |
301～
350
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
