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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,103 | 1,120 | 1,069 | 1,079 | +2 | +0.2% | 69,400 |
| 2023/11/14 | 1,089 | 1,111 | 1,068 | 1,077 | -12 | -1.1% | 65,100 |
| 2023/11/13 | 1,135 | 1,136 | 1,089 | 1,089 | -46 | -4.1% | 42,400 |
| 2023/11/10 | 1,149 | 1,149 | 1,116 | 1,135 | -15 | -1.3% | 27,600 |
| 2023/11/09 | 1,150 | 1,151 | 1,116 | 1,150 | +13 | +1.1% | 49,800 |
| 2023/11/08 | 1,170 | 1,189 | 1,134 | 1,137 | -35 | -3% | 76,200 |
| 2023/11/07 | 1,245 | 1,245 | 1,171 | 1,172 | -86 | -6.8% | 125,500 |
| 2023/11/06 | 1,265 | 1,270 | 1,210 | 1,258 | +23 | +1.9% | 67,100 |
| 2023/11/02 | 1,188 | 1,242 | 1,188 | 1,235 | +58 | +4.9% | 64,900 |
| 2023/11/01 | 1,238 | 1,238 | 1,176 | 1,177 | -41 | -3.4% | 27,800 |
| 2023/10/31 | 1,192 | 1,242 | 1,170 | 1,218 | +26 | +2.2% | 64,200 |
| 2023/10/30 | 1,177 | 1,212 | 1,169 | 1,192 | +15 | +1.3% | 64,600 |
| 2023/10/27 | 1,150 | 1,190 | 1,136 | 1,177 | +50 | +4.4% | 79,800 |
301～
350
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
