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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,380 | 1,431 | 1,380 | 1,415 | +35 | +2.5% | 30,200 |
| 2024/06/26 | 1,401 | 1,418 | 1,380 | 1,380 | -9 | -0.6% | 32,500 |
| 2024/06/25 | 1,387 | 1,392 | 1,363 | 1,389 | +10 | +0.7% | 46,200 |
| 2024/06/24 | 1,353 | 1,394 | 1,351 | 1,379 | +26 | +1.9% | 39,000 |
| 2024/06/21 | 1,385 | 1,395 | 1,353 | 1,353 | -38 | -2.7% | 65,600 |
| 2024/06/20 | 1,377 | 1,403 | 1,377 | 1,391 | +7 | +0.5% | 57,800 |
| 2024/06/19 | 1,421 | 1,421 | 1,370 | 1,384 | -36 | -2.5% | 72,000 |
| 2024/06/18 | 1,440 | 1,452 | 1,416 | 1,420 | -21 | -1.5% | 50,100 |
| 2024/06/17 | 1,461 | 1,469 | 1,440 | 1,441 | -27 | -1.8% | 38,500 |
| 2024/06/14 | 1,475 | 1,486 | 1,450 | 1,468 | -7 | -0.5% | 50,000 |
| 2024/06/13 | 1,466 | 1,484 | 1,436 | 1,475 | +68 | +4.8% | 109,300 |
| 2024/06/12 | 1,380 | 1,411 | 1,377 | 1,407 | +10 | +0.7% | 42,100 |
| 2024/06/11 | 1,399 | 1,403 | 1,375 | 1,397 | -2 | -0.1% | 30,500 |
| 2024/06/10 | 1,400 | 1,408 | 1,393 | 1,399 | +1 | +0.1% | 25,900 |
| 2024/06/07 | 1,360 | 1,419 | 1,360 | 1,398 | +32 | +2.3% | 32,900 |
| 2024/06/06 | 1,409 | 1,414 | 1,360 | 1,366 | -30 | -2.1% | 45,800 |
| 2024/06/05 | 1,435 | 1,450 | 1,395 | 1,396 | -15 | -1.1% | 114,800 |
| 2024/06/04 | 1,332 | 1,424 | 1,331 | 1,411 | +79 | +5.9% | 83,300 |
| 2024/06/03 | 1,340 | 1,347 | 1,318 | 1,332 | -3 | -0.2% | 50,100 |
| 2024/05/31 | 1,315 | 1,353 | 1,311 | 1,335 | +8 | +0.6% | 100,400 |
| 2024/05/30 | 1,380 | 1,389 | 1,324 | 1,327 | -58 | -4.2% | 116,900 |
| 2024/05/29 | 1,426 | 1,426 | 1,385 | 1,385 | -35 | -2.5% | 73,800 |
| 2024/05/28 | 1,438 | 1,454 | 1,420 | 1,420 | -3 | -0.2% | 32,100 |
| 2024/05/27 | 1,408 | 1,429 | 1,373 | 1,423 | +13 | +0.9% | 80,500 |
| 2024/05/24 | 1,410 | 1,429 | 1,402 | 1,410 | -12 | -0.8% | 60,400 |
| 2024/05/23 | 1,442 | 1,475 | 1,418 | 1,422 | -8 | -0.6% | 60,600 |
| 2024/05/22 | 1,466 | 1,496 | 1,430 | 1,430 | -36 | -2.5% | 49,500 |
| 2024/05/21 | 1,499 | 1,501 | 1,466 | 1,466 | -34 | -2.3% | 37,600 |
| 2024/05/20 | 1,488 | 1,520 | 1,471 | 1,500 | +42 | +2.9% | 53,700 |
| 2024/05/17 | 1,440 | 1,480 | 1,433 | 1,458 | +11 | +0.8% | 56,000 |
| 2024/05/16 | 1,500 | 1,503 | 1,438 | 1,447 | -47 | -3.1% | 118,100 |
| 2024/05/15 | 1,540 | 1,540 | 1,488 | 1,494 | -36 | -2.4% | 74,300 |
| 2024/05/14 | 1,506 | 1,532 | 1,495 | 1,530 | +24 | +1.6% | 62,100 |
| 2024/05/13 | 1,500 | 1,518 | 1,496 | 1,506 | +4 | +0.3% | 57,800 |
| 2024/05/10 | 1,512 | 1,525 | 1,494 | 1,502 | -4 | -0.3% | 71,500 |
| 2024/05/09 | 1,551 | 1,559 | 1,500 | 1,506 | -47 | -3% | 112,300 |
| 2024/05/08 | 1,570 | 1,601 | 1,543 | 1,553 | -36 | -2.3% | 104,800 |
| 2024/05/07 | 1,594 | 1,614 | 1,574 | 1,589 | +18 | +1.1% | 92,400 |
| 2024/05/02 | 1,598 | 1,620 | 1,571 | 1,571 | -50 | -3.1% | 150,000 |
| 2024/05/01 | 1,695 | 1,719 | 1,611 | 1,621 | -87 | -5.1% | 225,800 |
| 2024/04/30 | 1,705 | 1,753 | 1,681 | 1,708 | +6 | +0.4% | 443,500 |
| 2024/04/26 | 1,637 | 1,710 | 1,612 | 1,702 | +102 | +6.4% | 252,100 |
| 2024/04/25 | 1,628 | 1,645 | 1,591 | 1,600 | -46 | -2.8% | 121,900 |
| 2024/04/24 | 1,650 | 1,681 | 1,634 | 1,646 | +17 | +1% | 175,900 |
| 2024/04/23 | 1,614 | 1,653 | 1,596 | 1,629 | -3 | -0.2% | 149,100 |
| 2024/04/22 | 1,589 | 1,632 | 1,540 | 1,632 | +32 | +2% | 144,600 |
| 2024/04/19 | 1,596 | 1,632 | 1,543 | 1,600 | -32 | -2% | 195,300 |
| 2024/04/18 | 1,546 | 1,632 | 1,546 | 1,632 | +92 | +6% | 226,600 |
| 2024/04/17 | 1,650 | 1,719 | 1,530 | 1,540 | -53 | -3.3% | 556,300 |
| 2024/04/16 | 1,568 | 1,643 | 1,568 | 1,593 | -7 | -0.4% | 249,900 |
101～
150
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
