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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/15 | 1,477 | 1,620 | 1,472 | 1,600 | +100 | +6.7% | 291,000 |
| 2024/04/12 | 1,435 | 1,562 | 1,431 | 1,500 | -75 | -4.8% | 549,500 |
| 2024/04/11 | 1,555 | 1,582 | 1,530 | 1,575 | -20 | -1.3% | 173,400 |
| 2024/04/10 | 1,575 | 1,620 | 1,528 | 1,595 | +109 | +7.3% | 442,200 |
| 2024/04/09 | 1,477 | 1,486 | 1,455 | 1,486 | +18 | +1.2% | 74,300 |
| 2024/04/08 | 1,450 | 1,500 | 1,440 | 1,468 | +48 | +3.4% | 126,800 |
| 2024/04/05 | 1,433 | 1,450 | 1,400 | 1,420 | -30 | -2.1% | 185,700 |
| 2024/04/04 | 1,540 | 1,558 | 1,441 | 1,450 | -80 | -5.2% | 261,600 |
| 2024/04/03 | 1,577 | 1,619 | 1,530 | 1,530 | -59 | -3.7% | 273,900 |
| 2024/04/02 | 1,640 | 1,682 | 1,581 | 1,589 | -58 | -3.5% | 271,900 |
| 2024/04/01 | 1,750 | 1,759 | 1,646 | 1,647 | -73 | -4.2% | 451,800 |
| 2024/03/29 | 1,680 | 1,742 | 1,650 | 1,720 | +80 | +4.9% | 583,000 |
| 2024/03/28 | 1,594 | 1,647 | 1,561 | 1,640 | +85 | +5.5% | 425,000 |
| 2024/03/27 | 1,538 | 1,690 | 1,526 | 1,555 | +16 | +1% | 975,800 |
| 2024/03/26 | 1,543 | 1,729 | 1,476 | 1,539 | +94 | +6.5% | 1,619,900 |
| 2024/03/25 | 1,497 | 1,515 | 1,443 | 1,445 | -43 | -2.9% | 133,900 |
| 2024/03/22 | 1,539 | 1,549 | 1,488 | 1,488 | -56 | -3.6% | 100,700 |
| 2024/03/21 | 1,602 | 1,611 | 1,520 | 1,544 | -39 | -2.5% | 162,800 |
| 2024/03/19 | 1,600 | 1,602 | 1,562 | 1,583 | ±0 | ±0% | 52,300 |
301～
350
件表示中 / 705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 | 54,100円 | -41.1% | - | 0.00% | - | 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 |
| 情報戦略 | 77,700円 | - | - | 0.00% | 30.83倍 | 4.38倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| Ｉ Ｃ | 104,000円 | +3.2% | -2.9% | 3.27% | 17.74倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| クエスト | 145,800円 | +12.9% | +11.5% | 3.77% | 9.28倍 | 1.08倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ミンカブ | 51,500円 | -17.5% | - | 0.00% | 39.58倍 | 25.70倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
市場注目の銘柄
チャート関連のコラム
