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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,605 | 1,610 | 1,584 | 1,607 | -10 | -0.6% | 59,200 |
| 2022/11/09 | 1,551 | 1,637 | 1,510 | 1,617 | +69 | +4.5% | 130,800 |
| 2022/11/08 | 1,544 | 1,558 | 1,475 | 1,548 | ±0 | ±0% | 105,400 |
| 2022/11/07 | 1,620 | 1,650 | 1,536 | 1,548 | -67 | -4.1% | 108,700 |
| 2022/11/04 | 1,610 | 1,640 | 1,560 | 1,615 | -27 | -1.6% | 138,300 |
| 2022/11/02 | 1,540 | 1,660 | 1,513 | 1,642 | +92 | +5.9% | 488,400 |
| 2022/11/01 | 1,422 | 1,556 | 1,422 | 1,550 | +134 | +9.5% | 349,100 |
| 2022/10/31 | 1,434 | 1,449 | 1,395 | 1,416 | -8 | -0.6% | 73,500 |
| 2022/10/28 | 1,359 | 1,443 | 1,350 | 1,424 | +78 | +5.8% | 177,400 |
| 2022/10/27 | 1,370 | 1,396 | 1,334 | 1,346 | -15 | -1.1% | 115,500 |
| 2022/10/26 | 1,425 | 1,475 | 1,358 | 1,361 | -93 | -6.4% | 254,500 |
| 2022/10/25 | 1,379 | 1,475 | 1,310 | 1,454 | +84 | +6.1% | 362,800 |
| 2022/10/24 | 1,447 | 1,447 | 1,370 | 1,370 | -47 | -3.3% | 199,400 |
| 2022/10/21 | 1,480 | 1,498 | 1,411 | 1,417 | -94 | -6.2% | 343,600 |
| 2022/10/20 | 1,491 | 1,542 | 1,474 | 1,511 | +12 | +0.8% | 177,100 |
| 2022/10/19 | 1,589 | 1,614 | 1,498 | 1,499 | -61 | -3.9% | 418,100 |
| 2022/10/18 | 1,515 | 1,595 | 1,471 | 1,560 | +61 | +4.1% | 505,600 |
| 2022/10/17 | 1,510 | 1,539 | 1,406 | 1,499 | -26 | -1.7% | 571,700 |
| 2022/10/14 | 1,530 | 1,573 | 1,461 | 1,525 | +11 | +0.7% | 838,200 |
651～
700
件表示中 / 705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 | 54,100円 | -41.1% | - | 0.00% | - | 1.45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 |
| 情報戦略 | 77,700円 | - | - | 0.00% | 30.83倍 | 4.38倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| Ｉ Ｃ | 104,000円 | +3.2% | -2.9% | 3.27% | 17.74倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| クエスト | 145,800円 | +12.9% | +11.5% | 3.77% | 9.28倍 | 1.08倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ミンカブ | 51,500円 | -17.5% | - | 0.00% | 39.58倍 | 25.70倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
市場注目の銘柄
チャート関連のコラム
