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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 979 | 981 | 964 | 972 | +21 | +2.2% | 39,700 |
| 2024/10/02 | 957 | 965 | 949 | 951 | -13 | -1.3% | 27,600 |
| 2024/10/01 | 954 | 974 | 939 | 964 | +25 | +2.7% | 41,300 |
| 2024/09/30 | 942 | 958 | 932 | 939 | -33 | -3.4% | 36,300 |
| 2024/09/27 | 961 | 983 | 961 | 972 | +23 | +2.4% | 59,400 |
| 2024/09/26 | 926 | 950 | 926 | 949 | +32 | +3.5% | 36,100 |
| 2024/09/25 | 919 | 943 | 915 | 917 | -2 | -0.2% | 27,200 |
| 2024/09/24 | 933 | 937 | 919 | 919 | +5 | +0.5% | 161,600 |
| 2024/09/20 | 914 | 927 | 903 | 914 | +13 | +1.4% | 37,300 |
| 2024/09/19 | 882 | 906 | 875 | 901 | +29 | +3.3% | 70,400 |
| 2024/09/18 | 907 | 916 | 872 | 872 | -21 | -2.4% | 117,400 |
| 2024/09/17 | 915 | 932 | 876 | 893 | -18 | -2% | 87,000 |
| 2024/09/13 | 915 | 930 | 904 | 911 | -5 | -0.5% | 84,100 |
| 2024/09/12 | 956 | 964 | 916 | 916 | -69 | -7% | 234,800 |
| 2024/09/11 | 978 | 997 | 956 | 985 | -8 | -0.8% | 43,300 |
| 2024/09/10 | 1,038 | 1,038 | 992 | 993 | -22 | -2.2% | 64,500 |
| 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 |
151～
200
件表示中 / 640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 | 57,500円 | +2.2% | +47.7% | 0.00% | 33.87倍 | 1.54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 |
| ＦＩＧ | 26,700円 | +13.2% | +103.6% | 1.87% | 14.69倍 | 1.00倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| アステリア | 48,500円 | - | - | 1.75% | - | 1.33倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| カウリス | 137,900円 | +11.8% | -35.1% | 0.00% | 54.75倍 | 6.70倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ＧＭＯペパ | 153,600円 | +2.4% | -8.2% | 4.36% | 15.03倍 | 3.37倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム
