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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
件表示中 / 611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% | 33.86倍 | 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 |
| ヤプリ | 66,800円 | +12.5% | +33.2% | 0.00% | 10.44倍 | 4.11倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| 電 算 | 147,600円 | +15.8% | +88.2% | 2.51% | 5.14倍 | 0.77倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ＰＣＩＨＤ | 83,800円 | -49.4% | - | 4.30% | 22.74倍 | 0.95倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| ビザスク | 90,000円 | +8.4% | +391.1% | 0.00% | 166.67倍 | 18.88倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
市場注目の銘柄
チャート関連のコラム
