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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 971 | 1,019 | 971 | 1,015 | +10 | +1% | 28,300 |
| 2024/09/06 | 1,028 | 1,034 | 995 | 1,005 | -29 | -2.8% | 70,400 |
| 2024/09/05 | 1,026 | 1,056 | 1,018 | 1,034 | -2 | -0.2% | 30,400 |
| 2024/09/04 | 1,064 | 1,083 | 1,033 | 1,036 | -58 | -5.3% | 56,000 |
| 2024/09/03 | 1,074 | 1,112 | 1,074 | 1,094 | +14 | +1.3% | 52,700 |
| 2024/09/02 | 1,091 | 1,091 | 1,061 | 1,080 | ±0 | ±0% | 30,300 |
| 2024/08/30 | 1,078 | 1,090 | 1,069 | 1,080 | +6 | +0.6% | 25,500 |
| 2024/08/29 | 1,064 | 1,096 | 1,064 | 1,074 | -14 | -1.3% | 20,200 |
| 2024/08/28 | 1,114 | 1,125 | 1,076 | 1,088 | -38 | -3.4% | 50,100 |
| 2024/08/27 | 1,095 | 1,126 | 1,093 | 1,126 | +29 | +2.6% | 21,000 |
| 2024/08/26 | 1,075 | 1,102 | 1,075 | 1,097 | +23 | +2.1% | 31,500 |
| 2024/08/23 | 1,096 | 1,100 | 1,066 | 1,074 | -14 | -1.3% | 13,400 |
| 2024/08/22 | 1,070 | 1,088 | 1,055 | 1,088 | +18 | +1.7% | 46,200 |
| 2024/08/21 | 1,093 | 1,111 | 1,067 | 1,070 | -76 | -6.6% | 86,100 |
| 2024/08/20 | 1,150 | 1,163 | 1,135 | 1,146 | +26 | +2.3% | 24,500 |
| 2024/08/19 | 1,151 | 1,170 | 1,120 | 1,120 | -32 | -2.8% | 27,000 |
| 2024/08/16 | 1,128 | 1,154 | 1,127 | 1,152 | +46 | +4.2% | 25,600 |
| 2024/08/15 | 1,093 | 1,119 | 1,093 | 1,106 | -7 | -0.6% | 22,600 |
| 2024/08/14 | 1,093 | 1,123 | 1,088 | 1,113 | +26 | +2.4% | 49,200 |
| 2024/08/13 | 1,070 | 1,090 | 1,051 | 1,087 | +28 | +2.6% | 40,200 |
| 2024/08/09 | 1,077 | 1,092 | 1,042 | 1,059 | -5 | -0.5% | 28,900 |
| 2024/08/08 | 1,067 | 1,097 | 1,044 | 1,064 | -22 | -2% | 59,300 |
| 2024/08/07 | 1,059 | 1,116 | 1,052 | 1,086 | +27 | +2.5% | 75,400 |
| 2024/08/06 | 984 | 1,059 | 984 | 1,059 | +150 | +16.5% | 131,200 |
| 2024/08/05 | 1,074 | 1,081 | 850 | 909 | -225 | -19.8% | 266,000 |
| 2024/08/02 | 1,180 | 1,188 | 1,130 | 1,134 | -116 | -9.3% | 153,000 |
| 2024/08/01 | 1,290 | 1,290 | 1,236 | 1,250 | -45 | -3.5% | 78,300 |
| 2024/07/31 | 1,268 | 1,295 | 1,260 | 1,295 | +9 | +0.7% | 31,000 |
| 2024/07/30 | 1,282 | 1,286 | 1,265 | 1,286 | ±0 | ±0% | 47,400 |
| 2024/07/29 | 1,311 | 1,323 | 1,286 | 1,286 | -20 | -1.5% | 49,000 |
| 2024/07/26 | 1,281 | 1,328 | 1,274 | 1,306 | +21 | +1.6% | 47,900 |
| 2024/07/25 | 1,302 | 1,302 | 1,283 | 1,285 | -35 | -2.7% | 81,100 |
| 2024/07/24 | 1,339 | 1,353 | 1,320 | 1,320 | -24 | -1.8% | 17,700 |
| 2024/07/23 | 1,310 | 1,353 | 1,310 | 1,344 | +39 | +3% | 29,700 |
| 2024/07/22 | 1,343 | 1,343 | 1,303 | 1,305 | -37 | -2.8% | 54,900 |
| 2024/07/19 | 1,351 | 1,372 | 1,340 | 1,342 | -19 | -1.4% | 45,300 |
| 2024/07/18 | 1,377 | 1,396 | 1,357 | 1,361 | -16 | -1.2% | 46,200 |
| 2024/07/17 | 1,347 | 1,380 | 1,347 | 1,377 | +38 | +2.8% | 35,300 |
| 2024/07/16 | 1,371 | 1,375 | 1,331 | 1,339 | -10 | -0.7% | 43,100 |
| 2024/07/12 | 1,300 | 1,375 | 1,299 | 1,349 | +35 | +2.7% | 143,200 |
| 2024/07/11 | 1,346 | 1,353 | 1,308 | 1,314 | -15 | -1.1% | 90,400 |
| 2024/07/10 | 1,328 | 1,336 | 1,314 | 1,329 | -5 | -0.4% | 69,900 |
| 2024/07/09 | 1,352 | 1,352 | 1,328 | 1,334 | -22 | -1.6% | 43,200 |
| 2024/07/08 | 1,366 | 1,379 | 1,356 | 1,356 | -6 | -0.4% | 27,300 |
| 2024/07/05 | 1,355 | 1,368 | 1,343 | 1,362 | +4 | +0.3% | 35,600 |
| 2024/07/04 | 1,356 | 1,377 | 1,343 | 1,358 | -1 | -0.1% | 47,200 |
| 2024/07/03 | 1,374 | 1,377 | 1,355 | 1,359 | -21 | -1.5% | 31,300 |
| 2024/07/02 | 1,385 | 1,394 | 1,366 | 1,380 | -7 | -0.5% | 47,700 |
| 2024/07/01 | 1,426 | 1,426 | 1,379 | 1,387 | -39 | -2.7% | 70,900 |
| 2024/06/28 | 1,417 | 1,426 | 1,402 | 1,426 | +11 | +0.8% | 20,500 |
51～
100
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
