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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,198 | 1,211 | 1,189 | 1,198 | +2 | +0.2% | 28,300 |
| 2024/01/30 | 1,204 | 1,210 | 1,180 | 1,196 | -6 | -0.5% | 48,400 |
| 2024/01/29 | 1,207 | 1,223 | 1,201 | 1,202 | -2 | -0.2% | 44,300 |
| 2024/01/26 | 1,223 | 1,248 | 1,197 | 1,204 | -31 | -2.5% | 62,900 |
| 2024/01/25 | 1,254 | 1,279 | 1,220 | 1,235 | -2 | -0.2% | 73,900 |
| 2024/01/24 | 1,246 | 1,306 | 1,230 | 1,237 | -18 | -1.4% | 47,200 |
| 2024/01/23 | 1,221 | 1,275 | 1,219 | 1,255 | +48 | +4% | 100,900 |
| 2024/01/22 | 1,206 | 1,231 | 1,197 | 1,207 | +6 | +0.5% | 58,300 |
| 2024/01/19 | 1,209 | 1,225 | 1,196 | 1,201 | -6 | -0.5% | 41,300 |
| 2024/01/18 | 1,217 | 1,242 | 1,188 | 1,207 | -21 | -1.7% | 63,900 |
| 2024/01/17 | 1,266 | 1,271 | 1,226 | 1,228 | -53 | -4.1% | 75,400 |
| 2024/01/16 | 1,327 | 1,333 | 1,281 | 1,281 | -16 | -1.2% | 54,800 |
| 2024/01/15 | 1,308 | 1,333 | 1,288 | 1,297 | -26 | -2% | 72,300 |
| 2024/01/12 | 1,321 | 1,360 | 1,226 | 1,323 | +62 | +4.9% | 273,100 |
| 2024/01/11 | 1,295 | 1,304 | 1,261 | 1,261 | -35 | -2.7% | 106,800 |
| 2024/01/10 | 1,328 | 1,328 | 1,290 | 1,296 | -7 | -0.5% | 48,300 |
| 2024/01/09 | 1,309 | 1,348 | 1,290 | 1,303 | -6 | -0.5% | 68,100 |
| 2024/01/05 | 1,350 | 1,350 | 1,307 | 1,309 | -59 | -4.3% | 89,100 |
| 2024/01/04 | 1,381 | 1,385 | 1,351 | 1,368 | -23 | -1.7% | 82,900 |
| 2023/12/29 | 1,351 | 1,404 | 1,351 | 1,391 | +20 | +1.5% | 56,800 |
| 2023/12/28 | 1,295 | 1,392 | 1,271 | 1,371 | +75 | +5.8% | 98,100 |
| 2023/12/27 | 1,300 | 1,328 | 1,281 | 1,296 | -7 | -0.5% | 115,600 |
| 2023/12/26 | 1,343 | 1,375 | 1,301 | 1,303 | -53 | -3.9% | 88,900 |
| 2023/12/25 | 1,399 | 1,400 | 1,325 | 1,356 | -19 | -1.4% | 123,500 |
| 2023/12/22 | 1,410 | 1,422 | 1,326 | 1,375 | -35 | -2.5% | 155,700 |
| 2023/12/21 | 1,410 | 1,457 | 1,394 | 1,410 | -29 | -2% | 59,900 |
| 2023/12/20 | 1,534 | 1,568 | 1,390 | 1,439 | -98 | -6.4% | 226,000 |
| 2023/12/19 | 1,535 | 1,559 | 1,506 | 1,537 | +2 | +0.1% | 67,800 |
| 2023/12/18 | 1,642 | 1,665 | 1,482 | 1,535 | -107 | -6.5% | 186,400 |
| 2023/12/15 | 1,620 | 1,725 | 1,588 | 1,642 | +42 | +2.6% | 304,400 |
| 2023/12/14 | 1,525 | 1,682 | 1,520 | 1,600 | +67 | +4.4% | 433,700 |
| 2023/12/13 | 1,409 | 1,547 | 1,405 | 1,533 | +94 | +6.5% | 187,300 |
| 2023/12/12 | 1,478 | 1,483 | 1,403 | 1,439 | -14 | -1% | 186,300 |
| 2023/12/11 | 1,318 | 1,470 | 1,316 | 1,453 | +168 | +13.1% | 298,200 |
| 2023/12/08 | 1,288 | 1,295 | 1,266 | 1,285 | -4 | -0.3% | 38,200 |
| 2023/12/07 | 1,330 | 1,330 | 1,268 | 1,289 | +4 | +0.3% | 68,900 |
| 2023/12/06 | 1,309 | 1,315 | 1,265 | 1,285 | -24 | -1.8% | 58,300 |
| 2023/12/05 | 1,301 | 1,333 | 1,291 | 1,309 | -27 | -2% | 69,500 |
| 2023/12/04 | 1,363 | 1,364 | 1,269 | 1,336 | +33 | +2.5% | 185,600 |
| 2023/12/01 | 1,245 | 1,340 | 1,212 | 1,303 | -79 | -5.7% | 349,600 |
| 2023/11/30 | 1,166 | 1,382 | 1,133 | 1,382 | +216 | +18.5% | 141,100 |
| 2023/11/29 | 1,102 | 1,181 | 1,102 | 1,166 | +54 | +4.9% | 143,500 |
| 2023/11/28 | 1,101 | 1,166 | 1,075 | 1,112 | +5 | +0.5% | 187,300 |
| 2023/11/27 | 1,088 | 1,108 | 1,069 | 1,107 | +27 | +2.5% | 107,000 |
| 2023/11/24 | 1,076 | 1,088 | 1,037 | 1,080 | -2 | -0.2% | 127,000 |
| 2023/11/22 | 1,129 | 1,129 | 1,067 | 1,082 | -25 | -2.3% | 100,300 |
| 2023/11/21 | 1,149 | 1,160 | 1,106 | 1,107 | -32 | -2.8% | 76,500 |
| 2023/11/20 | 1,089 | 1,149 | 1,082 | 1,139 | +50 | +4.6% | 79,500 |
| 2023/11/17 | 1,100 | 1,121 | 1,064 | 1,089 | -14 | -1.3% | 76,000 |
| 2023/11/16 | 1,070 | 1,110 | 1,070 | 1,103 | +24 | +2.2% | 173,600 |
201～
250
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
