ＦＩＸＥＲ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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,450 | 2,450 | 2,335 | 2,345 | -108 | -4.4% | 834,900 |
| 2023/01/24 | 2,492 | 2,570 | 2,420 | 2,453 | -9 | -0.4% | 1,647,400 |
| 2023/01/23 | 2,345 | 2,483 | 2,309 | 2,462 | +155 | +6.7% | 960,800 |
| 2023/01/20 | 2,427 | 2,444 | 2,279 | 2,307 | -115 | -4.7% | 877,100 |
| 2023/01/19 | 2,400 | 2,505 | 2,322 | 2,422 | +13 | +0.5% | 1,488,200 |
| 2023/01/18 | 2,500 | 2,500 | 2,341 | 2,409 | -20 | -0.8% | 1,449,000 |
| 2023/01/17 | 2,548 | 2,688 | 2,368 | 2,429 | -32 | -1.3% | 5,028,800 |
| 2023/01/16 | 2,850 | 3,095 | 2,461 | 2,461 | -341 | -12.2% | 5,831,600 |
| 2023/01/13 | 2,502 | 2,802 | 2,480 | 2,802 | +500 | +21.7% | 2,820,600 |
| 2023/01/12 | 2,397 | 2,460 | 2,212 | 2,302 | -46 | -2% | 1,550,800 |
| 2023/01/11 | 2,290 | 2,362 | 2,216 | 2,348 | +125 | +5.6% | 1,856,700 |
| 2023/01/10 | 2,010 | 2,333 | 1,983 | 2,223 | +252 | +12.8% | 2,587,200 |
| 2023/01/06 | 1,898 | 2,040 | 1,888 | 1,971 | +83 | +4.4% | 1,443,600 |
| 2023/01/05 | 1,925 | 1,944 | 1,832 | 1,888 | -29 | -1.5% | 886,900 |
| 2023/01/04 | 2,000 | 2,092 | 1,868 | 1,917 | -131 | -6.4% | 2,195,900 |
| 2022/12/30 | 1,808 | 2,100 | 1,775 | 2,048 | +228 | +12.5% | 4,270,300 |
| 2022/12/29 | 1,900 | 1,948 | 1,810 | 1,820 | -45 | -2.4% | 1,498,200 |
| 2022/12/28 | 1,970 | 1,984 | 1,823 | 1,865 | -90 | -4.6% | 1,730,500 |
| 2022/12/27 | 1,778 | 1,988 | 1,770 | 1,955 | +179 | +10.1% | 2,126,600 |
| 2022/12/26 | 1,920 | 1,983 | 1,769 | 1,776 | -134 | -7% | 1,914,200 |
| 2022/12/23 | 1,730 | 1,930 | 1,687 | 1,910 | +114 | +6.3% | 1,333,300 |
| 2022/12/22 | 1,880 | 1,907 | 1,721 | 1,796 | -49 | -2.7% | 1,137,000 |
| 2022/12/21 | 1,935 | 1,936 | 1,750 | 1,845 | -10 | -0.5% | 1,683,700 |
| 2022/12/20 | 1,715 | 1,960 | 1,715 | 1,855 | +104 | +5.9% | 2,545,700 |
| 2022/12/19 | 1,745 | 1,938 | 1,701 | 1,751 | +11 | +0.6% | 2,154,400 |
| 2022/12/16 | 1,800 | 1,830 | 1,670 | 1,740 | +219 | +14.4% | 2,858,300 |
| 2022/12/15 | 1,529 | 1,557 | 1,517 | 1,521 | -3 | -0.2% | 46,700 |
| 2022/12/14 | 1,450 | 1,526 | 1,450 | 1,524 | +76 | +5.2% | 81,700 |
| 2022/12/13 | 1,515 | 1,515 | 1,447 | 1,448 | -48 | -3.2% | 91,600 |
| 2022/12/12 | 1,505 | 1,520 | 1,487 | 1,496 | -27 | -1.8% | 35,400 |
| 2022/12/09 | 1,484 | 1,528 | 1,483 | 1,523 | +42 | +2.8% | 45,400 |
| 2022/12/08 | 1,505 | 1,512 | 1,457 | 1,481 | -27 | -1.8% | 71,400 |
| 2022/12/07 | 1,557 | 1,568 | 1,491 | 1,508 | -54 | -3.5% | 121,800 |
| 2022/12/06 | 1,581 | 1,613 | 1,540 | 1,562 | -45 | -2.8% | 102,000 |
| 2022/12/05 | 1,709 | 1,758 | 1,605 | 1,607 | -35 | -2.1% | 295,200 |
| 2022/12/02 | 1,679 | 1,720 | 1,642 | 1,642 | -38 | -2.3% | 128,700 |
| 2022/12/01 | 1,685 | 1,690 | 1,591 | 1,680 | +30 | +1.8% | 151,900 |
| 2022/11/30 | 1,577 | 1,650 | 1,562 | 1,650 | +73 | +4.6% | 112,300 |
| 2022/11/29 | 1,530 | 1,584 | 1,513 | 1,577 | +40 | +2.6% | 65,800 |
| 2022/11/28 | 1,633 | 1,633 | 1,535 | 1,537 | -96 | -5.9% | 141,200 |
| 2022/11/25 | 1,652 | 1,681 | 1,616 | 1,633 | -22 | -1.3% | 35,400 |
| 2022/11/24 | 1,623 | 1,670 | 1,572 | 1,655 | +23 | +1.4% | 93,600 |
| 2022/11/22 | 1,685 | 1,717 | 1,628 | 1,632 | -54 | -3.2% | 93,200 |
| 2022/11/21 | 1,740 | 1,753 | 1,684 | 1,686 | +1 | +0.1% | 188,800 |
| 2022/11/18 | 1,720 | 1,741 | 1,651 | 1,685 | -41 | -2.4% | 183,000 |
| 2022/11/17 | 1,660 | 1,740 | 1,658 | 1,726 | +86 | +5.2% | 309,400 |
| 2022/11/16 | 1,627 | 1,673 | 1,575 | 1,640 | +34 | +2.1% | 192,700 |
| 2022/11/15 | 1,549 | 1,630 | 1,530 | 1,606 | +49 | +3.1% | 96,900 |
| 2022/11/14 | 1,600 | 1,609 | 1,525 | 1,557 | -49 | -3.1% | 59,200 |
| 2022/11/11 | 1,637 | 1,637 | 1,579 | 1,606 | -1 | -0.1% | 78,200 |
451～
500
件表示中 / 524件
類似銘柄と比較する
現在ご覧いただいている「ＦＩＸＥＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＩＸＥＲ | 89,900円 | +2.2% | +47.7% | 0.00% | 52.91倍 | 2.26倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ＡＩｉｎｓｉｄｅ | 338,000円 | +12.7% | -9.1% | 0.00% | 59.62倍 | 2.62倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| ファブリカＨＤ | 246,500円 | +6.6% | +1.2% | 1.50% | 18.85倍 | 3.61倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| スパイダーＰ | 37,600円 | - | - | 0.00% | - | 4.34倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| くふうＣ | 21,800円 | -9.9% | -39.9% | 0.00% | 130.54倍 | 1.22倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
市場注目の銘柄
チャート関連のコラム
