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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,462 | 1,530 | 1,453 | 1,468 | +47 | +3.3% | 175,200 |
| 2024/02/26 | 1,378 | 1,450 | 1,357 | 1,421 | +51 | +3.7% | 118,900 |
| 2024/02/22 | 1,387 | 1,420 | 1,341 | 1,370 | +38 | +2.9% | 135,200 |
| 2024/02/21 | 1,360 | 1,463 | 1,308 | 1,332 | -44 | -3.2% | 211,300 |
| 2024/02/20 | 1,416 | 1,416 | 1,371 | 1,376 | -31 | -2.2% | 83,200 |
| 2024/02/19 | 1,350 | 1,461 | 1,333 | 1,407 | +37 | +2.7% | 203,100 |
| 2024/02/16 | 1,280 | 1,370 | 1,280 | 1,370 | +110 | +8.7% | 115,900 |
| 2024/02/15 | 1,283 | 1,293 | 1,255 | 1,260 | -24 | -1.9% | 55,000 |
| 2024/02/14 | 1,316 | 1,326 | 1,284 | 1,284 | -42 | -3.2% | 55,700 |
| 2024/02/13 | 1,340 | 1,371 | 1,321 | 1,326 | -7 | -0.5% | 121,700 |
| 2024/02/09 | 1,278 | 1,500 | 1,248 | 1,333 | +53 | +4.1% | 501,800 |
| 2024/02/08 | 1,315 | 1,335 | 1,280 | 1,280 | -40 | -3% | 51,000 |
| 2024/02/07 | 1,310 | 1,359 | 1,274 | 1,320 | +19 | +1.5% | 94,000 |
| 2024/02/06 | 1,260 | 1,318 | 1,240 | 1,301 | +40 | +3.2% | 50,900 |
| 2024/02/05 | 1,227 | 1,272 | 1,216 | 1,261 | +35 | +2.9% | 68,000 |
| 2024/02/02 | 1,209 | 1,254 | 1,208 | 1,226 | +17 | +1.4% | 64,600 |
| 2024/02/01 | 1,200 | 1,230 | 1,195 | 1,209 | +11 | +0.9% | 33,800 |
| 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 |
301～
350
件表示中 / 641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 | 57,100円 | +2.2% | +47.7% | 0.00% | 33.65倍 | 1.53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 |
| サイエンスアーツ | 103,100円 | +32.3% | - | 0.00% | 417.41倍 | 6.47倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| アステリア | 48,300円 | - | - | 1.76% | - | 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 |
| ＦＩＧ | 26,600円 | +13.2% | +103.6% | 1.88% | 14.64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 |
| ココナラ | 35,000円 | +44.2% | -20.0% | 0.00% | 63.41倍 | 3.62倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
市場注目の銘柄
チャート関連のコラム
