フィックスターズ(3687) 株価チャート・PER25.53倍・PBR6.92倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,970	2,020	1,936	1,948	473,100	2,002.0	2,171.1
10/20(火)	2,013	2,017	1,943	1,957	503,400	2,036.2	2,184.9
10/19(月)	2,004	2,043	2,001	2,025	426,900	2,077.0	2,196.4
10/16(金)	2,016	2,144	2,014	2,104	783,100	2,114.6	2,204.8
10/15(木)	2,032	2,037	1,964	1,976	929,100	2,126.4	2,209.6
10/14(水)	2,146	2,150	2,101	2,119	390,600	2,179.4	2,214.8
10/13(火)	2,180	2,205	2,125	2,161	478,800	2,205.0	2,212.4
10/09(金)	2,127	2,225	2,117	2,213	497,700	2,219.0	2,213.7
10/08(木)	2,203	2,231	2,161	2,163	725,900	2,233.0	2,217.2
10/07(水)	2,268	2,331	2,222	2,241	645,500	2,259.0	2,221.6
10/06(火)	2,219	2,279	2,205	2,247	520,600	2,258.8	2,219.7
10/05(月)	2,297	2,297	2,216	2,231	672,800	2,253.0	2,216.1
10/02(金)	2,261	2,303	2,257	2,283	358,000	2,248.8	2,213.7
10/01(木)	2,250	2,308	2,240	2,293	497,800	2,236.6	2,209.1
09/30(水)	2,226	2,259	2,208	2,240	440,900	2,226.6	2,204.6
09/29(火)	2,205	2,227	2,157	2,218	375,400	2,228.4	2,202.0
09/28(月)	2,233	2,264	2,197	2,210	397,000	2,223.6	2,196.4
09/25(金)	2,217	2,249	2,195	2,222	374,600	2,216.4	2,197.0
09/24(木)	2,242	2,277	2,218	2,243	445,900	2,213.0	2,201.0
09/18(金)	2,212	2,277	2,200	2,249	479,000	2,199.8	2,202.7
09/17(木)	2,194	2,250	2,185	2,194	373,000	2,187.0	2,204.0
09/16(水)	2,188	2,210	2,150	2,174	255,600	2,206.6	2,205.0
09/15(火)	2,158	2,231	2,148	2,205	436,800	2,220.6	2,205.8
09/14(月)	2,135	2,184	2,125	2,177	280,500	2,226.6	2,207.2
09/11(金)	2,195	2,212	2,156	2,185	574,500	2,236.0	2,210.7
09/10(木)	2,215	2,321	2,215	2,292	760,300	2,220.6	2,214.2
09/09(水)	2,350	2,400	2,232	2,244	1,502,900	2,173.8	2,210.5
09/08(火)	2,196	2,280	2,165	2,235	656,900	2,163.8	2,204.5
09/07(月)	2,285	2,325	2,190	2,224	1,052,500	2,177.0	2,198.7
09/04(金)	2,088	2,134	2,085	2,108	359,100	2,186.4	2,193.0
09/02(水)	2,100	2,101	2,040	2,058	776,800	2,203.8	2,187.7
09/01(火)	2,276	2,278	2,173	2,194	699,800	2,223.4	2,188.3
08/31(月)	2,226	2,330	2,217	2,301	500,800	2,219.0	2,187.9
08/28(金)	2,218	2,320	2,208	2,271	633,400	2,192.2	2,181.6
08/27(木)	2,176	2,238	2,172	2,195	365,200	2,174.2	2,176.8
08/26(水)	2,147	2,183	2,125	2,156	324,300	2,170.0	2,174.0
08/25(火)	2,150	2,182	2,093	2,172	326,800	2,154.4	2,174.0
08/24(月)	2,231	2,252	2,155	2,167	442,800	2,165.2	2,172.3
08/21(金)	2,124	2,188	2,116	2,181	298,800	2,196.2	2,177.2
08/20(木)	2,128	2,177	2,091	2,174	355,800	2,217.0	2,183.2
08/19(水)	2,185	2,185	2,071	2,078	548,100	2,238.4	2,188.3
08/18(火)	2,313	2,336	2,225	2,226	444,800	2,266.8	2,196.3
08/17(月)	2,275	2,327	2,236	2,322	467,400	2,260.6	2,200.4
08/14(金)	2,328	2,360	2,253	2,285	606,300	2,244.2	2,195.6
08/13(木)	2,255	2,344	2,228	2,281	753,100	2,240.0	2,191.9
08/12(水)	2,207	2,257	2,146	2,220	420,800	2,238.2	2,192.3
08/10(月)	2,146	2,247	2,130	2,195	757,200	2,234.0	2,199.8
08/07(金)	2,280	2,286	2,190	2,240	570,800	2,213.8	2,207.2
08/06(木)	2,249	2,286	2,233	2,264	439,500	2,183.8	2,211.1
08/05(水)	2,211	2,313	2,200	2,272	595,800	2,147.4	2,214.0
08/04(火)	2,120	2,214	2,108	2,199	625,700	2,088.0	2,216.6
08/03(月)	2,058	2,114	2,006	2,094	517,500	2,062.8	2,228.7
07/31(金)	2,162	2,164	2,050	2,090	1,080,200	2,080.8	2,240.5
07/30(木)	1,996	2,100	1,954	2,082	825,300	2,091.6	2,264.4
07/29(水)	2,085	2,129	1,931	1,975	1,321,700	2,105.4	2,284.7
07/28(火)	2,246	2,275	2,052	2,073	946,500	2,135.2	2,313.8
07/27(月)	2,190	2,224	2,126	2,184	440,300	2,152.0	2,344.2
07/24(金)	2,140	2,147	2,091	2,144	441,000	2,141.0	2,357.7
07/23(木)	2,111	2,172	2,075	2,151	542,300	2,170.2	2,380.6
07/22(水)	2,180	2,183	2,115	2,124	518,900	2,206.4	2,392.2
07/21(火)	2,149	2,187	2,085	2,157	554,200	2,241.6	2,400.6
07/17(金)	2,210	2,231	2,063	2,129	1,292,400	2,266.0	2,399.4
07/16(木)	2,283	2,356	2,281	2,290	561,500	2,306.0	2,402.7
07/15(水)	2,319	2,342	2,237	2,332	694,200	2,288.2	2,403.3
07/14(火)	2,252	2,310	2,234	2,300	533,400	2,260.2	2,405.5
07/13(月)	2,300	2,366	2,247	2,279	771,200	2,258.4	2,418.0
07/10(金)	2,251	2,367	2,243	2,329	1,017,200	2,284.4	2,444.3
07/09(木)	2,195	2,254	2,175	2,201	802,500	2,294.6	2,496.5
07/08(水)	2,208	2,323	2,188	2,192	1,181,300	2,321.6	2,536.5
07/07(火)	2,424	2,448	2,275	2,291	1,151,200	2,350.4	2,567.1
07/06(月)	2,455	2,544	2,365	2,409	1,611,800	2,359.8	2,595.4
07/03(金)	2,337	2,385	2,270	2,380	1,326,600	2,378.4	2,601.9
07/02(木)	2,349	2,397	2,280	2,336	1,428,800	2,380.0	2,614.8
07/01(水)	2,384	2,458	2,323	2,336	1,761,900	2,450.4	2,610.1
06/30(火)	2,512	2,516	2,317	2,338	2,156,000	2,501.2	2,602.2
06/29(月)	2,371	2,516	2,361	2,502	2,232,000	2,573.8	2,590.3
06/26(金)	2,588	2,600	2,350	2,388	3,340,000	2,640.4	2,567.0
06/25(木)	2,652	2,725	2,492	2,688	4,579,500	2,666.8	2,550.3
06/24(水)	2,751	2,788	2,535	2,590	4,765,300	2,672.6	2,505.6
06/23(火)	2,910	3,175	2,665	2,701	12,089,300	2,643.0	2,463.0
06/22(月)	2,545	2,864	2,485	2,835	6,237,300	2,569.4	2,417.5
06/19(金)	2,812	2,835	2,419	2,520	6,573,200	2,427.8	2,369.1
06/18(木)	2,500	2,772	2,500	2,717	5,908,000	2,366.2	2,330.4
06/17(水)	2,278	2,521	2,259	2,442	4,604,700	2,283.8	2,276.4
06/16(火)	2,145	2,440	2,127	2,333	6,099,700	2,272.8	2,234.9
06/15(月)	2,321	2,321	2,110	2,127	3,807,800	2,328.8	2,197.0
06/12(金)	2,500	2,505	2,185	2,212	3,889,300	2,490.4	2,169.7
06/11(木)	2,287	2,434	2,235	2,305	4,208,700	2,775.0	2,135.9
06/10(水)	2,491	2,517	2,345	2,387	4,435,200	2,954.0	2,096.7
06/09(火)	2,985	3,160	2,583	2,613	10,758,600	3,068.0	2,052.6
06/08(月)	3,215	3,310	2,935	2,935	8,698,600	3,145.4	1,998.6
06/05(金)	3,305	3,690	3,255	3,635	10,881,200	3,072.4	1,932.9
06/04(木)	2,840	3,325	2,822	3,200	8,037,400	2,886.2	1,839.3
06/03(水)	3,060	3,180	2,750	2,957	10,545,800	2,689.6	1,761.8
06/02(火)	2,550	3,000	2,320	3,000	11,664,600	2,526.2	1,693.7
06/01(月)	2,670	2,818	2,415	2,570	8,156,200	2,334.2	1,626.1
05/29(金)	2,367	2,717	2,366	2,704	8,120,300	2,204.2	1,576.8
05/28(木)	2,040	2,232	2,001	2,217	3,212,500	2,057.4	1,522.3
05/27(水)	2,064	2,279	1,972	2,140	6,033,300	1,928.0	1,489.3
05/26(火)	1,938	2,075	1,874	2,040	3,781,700	1,804.8	1,459.6
05/25(月)	2,130	2,190	1,883	1,920	7,999,400	1,709.8	1,432.1
05/22(金)	1,730	1,970	1,727	1,970	3,259,100	1,650.6	1,407.0
05/21(木)	1,548	1,617	1,534	1,570	701,300	1,567.4	1,379.0
05/20(水)	1,577	1,616	1,507	1,524	605,100	1,526.8	1,364.0
05/19(火)	1,630	1,666	1,537	1,565	810,900	1,502.6	1,353.8
05/18(月)	1,650	1,665	1,561	1,624	1,283,300	1,467.0	1,343.2
05/15(金)	1,543	1,599	1,524	1,554	1,654,600	1,431.0	1,328.4
05/14(木)	1,405	1,405	1,359	1,367	393,500	1,393.6	1,316.6
05/13(水)	1,403	1,427	1,397	1,403	426,800	1,385.0	1,310.6
05/12(火)	1,451	1,455	1,380	1,387	590,300	1,361.4	1,302.7
05/11(月)	1,487	1,499	1,426	1,444	975,700	1,336.8	1,296.2
05/08(金)	1,331	1,383	1,321	1,367	368,700	1,306.4	1,286.2
05/07(木)	1,298	1,327	1,295	1,324	308,800	1,292.0	1,279.8
05/01(金)	1,256	1,297	1,251	1,285	196,900	1,279.8	1,276.6
04/30(木)	1,262	1,268	1,252	1,264	190,700	1,273.6	1,275.0
04/28(火)	1,288	1,305	1,283	1,292	177,800	1,282.8	1,277.6
04/27(月)	1,276	1,311	1,267	1,295	316,000	1,291.8	1,279.0
04/24(金)	1,250	1,276	1,232	1,263	373,900	1,301.0	1,280.4
04/23(木)	1,307	1,312	1,250	1,254	523,700	1,326.8	1,285.4
04/22(水)	1,324	1,327	1,301	1,310	328,000	1,355.4	1,293.9
04/21(火)	1,342	1,357	1,327	1,337	246,400	1,364.0	1,299.0
04/20(月)	1,408	1,408	1,340	1,341	402,500	1,355.4	1,305.6
04/17(金)	1,410	1,414	1,383	1,392	399,700	1,340.8	1,311.4
04/16(木)	1,435	1,467	1,396	1,397	924,900	1,301.8	1,313.1
04/15(水)	1,384	1,399	1,333	1,353	705,100	1,275.8	1,313.6
04/14(火)	1,306	1,309	1,276	1,294	428,100	1,265.2	1,316.6
04/13(月)	1,200	1,281	1,199	1,268	776,300	1,257.6	1,320.6
04/10(金)	1,250	1,256	1,196	1,197	615,200	1,255.4	1,327.7
04/09(木)	1,297	1,297	1,250	1,267	376,400	1,259.6	1,336.2
04/08(水)	1,300	1,307	1,284	1,300	404,400	1,247.4	1,340.3
04/07(火)	1,301	1,333	1,250	1,256	794,400	1,232.2	1,344.6
04/06(月)	1,222	1,267	1,213	1,257	675,400	1,220.0	1,354.1
04/03(金)	1,206	1,234	1,204	1,218	229,400	1,209.8	1,365.9
04/02(木)	1,222	1,253	1,197	1,206	367,900	1,214.8	1,377.2
04/01(水)	1,218	1,228	1,206	1,224	400,500	1,223.0	1,385.7
03/31(火)	1,231	1,235	1,195	1,195	397,000	1,243.8	1,393.4
03/30(月)	1,214	1,223	1,186	1,206	546,000	1,270.2	1,403.2
03/27(金)	1,239	1,262	1,239	1,243	568,100	1,295.0	1,414.8
03/26(木)	1,301	1,302	1,241	1,247	873,900	1,324.0	1,424.9
03/25(水)	1,324	1,340	1,322	1,328	356,500	1,367.8	1,434.5
03/24(火)	1,363	1,370	1,309	1,327	565,300	1,389.6	1,440.0
03/23(月)	1,340	1,355	1,325	1,330	758,400	1,425.0	1,444.7
03/19(木)	1,417	1,456	1,388	1,388	502,700	1,455.8	1,450.8
03/18(水)	1,449	1,466	1,428	1,466	352,800	1,465.4	1,455.8
03/17(火)	1,515	1,526	1,430	1,437	969,400	1,454.2	1,456.4
03/16(月)	1,490	1,511	1,460	1,504	896,900	1,452.0	1,456.6
03/13(金)	1,520	1,550	1,473	1,484	2,593,400	1,430.0	1,456.5
03/12(木)	1,392	1,490	1,361	1,436	2,380,700	1,422.4	1,455.0
03/11(水)	1,421	1,430	1,409	1,410	232,600	1,417.0	1,457.2
03/10(火)	1,420	1,441	1,403	1,426	310,100	1,409.0	1,460.0
03/09(月)	1,400	1,410	1,353	1,394	345,000	1,405.2	1,463.7
03/06(金)	1,407	1,446	1,405	1,446	340,900	1,425.4	1,468.3
03/05(木)	1,422	1,434	1,397	1,409	312,300	1,446.6	1,471.2
03/04(水)	1,398	1,411	1,345	1,370	658,500	1,464.6	1,476.4
03/03(火)	1,480	1,483	1,407	1,407	487,400	1,474.6	1,483.0
03/02(月)	1,498	1,520	1,485	1,495	308,300	1,476.2	1,489.5
02/27(金)	1,569	1,574	1,522	1,552	554,200	1,465.2	1,492.6
02/26(木)	1,441	1,508	1,436	1,499	522,800	1,454.4	1,492.9
02/25(水)	1,415	1,443	1,412	1,420	365,500	1,453.6	1,496.2
02/24(火)	1,432	1,436	1,402	1,415	358,400	1,466.8	1,503.2
02/20(金)	1,477	1,477	1,438	1,440	347,700	1,477.2	1,512.0
02/19(木)	1,508	1,513	1,480	1,498	258,100	1,478.0	1,519.9
02/18(水)	1,488	1,513	1,480	1,495	252,400	1,474.8	1,524.0
02/17(火)	1,497	1,507	1,475	1,486	389,400	1,478.6	1,529.3
02/16(月)	1,444	1,489	1,428	1,467	651,500	1,477.6	1,533.2
02/13(金)	1,488	1,508	1,440	1,444	468,000	1,472.6	1,537.9
02/12(木)	1,520	1,525	1,482	1,482	325,300	1,484.0	1,543.0
02/10(火)	1,505	1,533	1,492	1,514	320,600	1,476.8	1,547.4
02/09(月)	1,495	1,496	1,465	1,481	419,000	1,472.2	1,549.2
02/06(金)	1,469	1,484	1,419	1,442	604,900	1,472.2	1,552.6
02/05(木)	1,461	1,520	1,458	1,501	498,600	1,487.2	1,558.8
02/04(水)	1,477	1,482	1,436	1,446	564,100	1,489.0	1,561.7
02/03(火)	1,481	1,500	1,471	1,491	302,700	1,503.6	1,567.7
02/02(月)	1,515	1,536	1,478	1,481	427,200	1,513.2	1,571.0
01/30(金)	1,507	1,525	1,499	1,517	236,300	1,523.8	1,575.1
01/29(木)	1,505	1,519	1,484	1,510	321,800	1,534.4	1,577.8
01/28(水)	1,524	1,529	1,506	1,519	263,600	1,546.8	1,580.6
01/27(火)	1,534	1,552	1,523	1,539	236,200	1,554.8	1,581.8
01/26(月)	1,558	1,566	1,528	1,534	405,500	1,563.2	1,582.2
01/23(金)	1,572	1,593	1,558	1,570	333,100	1,575.4	1,582.2
01/22(木)	1,564	1,576	1,553	1,572	286,600	1,588.4	1,584.3
01/21(水)	1,555	1,569	1,535	1,559	421,200	1,601.8	1,585.7
01/20(火)	1,607	1,619	1,581	1,581	395,100	1,610.2	1,587.3
01/19(月)	1,610	1,615	1,581	1,595	517,300	1,619.4	1,590.3
01/16(金)	1,671	1,692	1,617	1,635	718,400	1,617.0	1,592.3
01/15(木)	1,602	1,655	1,596	1,639	554,700	1,606.8	1,594.5
01/14(水)	1,624	1,639	1,588	1,601	542,900	1,593.2	1,594.6
01/13(火)	1,663	1,663	1,604	1,627	668,400	1,591.8	1,596.8
01/09(金)	1,580	1,597	1,563	1,583	288,500	1,578.2	1,595.1
01/08(木)	1,567	1,591	1,564	1,584	317,800	1,574.8	1,595.2
01/07(水)	1,564	1,576	1,555	1,571	436,900	1,577.4	1,595.4
01/06(火)	1,563	1,603	1,562	1,594	397,600	1,577.6	1,598.2
01/05(月)	1,550	1,571	1,544	1,559	474,200	1,578.2	1,600.4
12/30(火)	1,590	1,594	1,559	1,566	389,200	1,581.2	1,602.3
12/29(月)	1,596	1,608	1,571	1,597	348,700	1,584.4	1,603.9
12/26(金)	1,610	1,616	1,567	1,572	612,500	1,581.8	1,604.8
12/25(木)	1,580	1,597	1,575	1,597	391,500	1,583.8	1,607.1
12/24(水)	1,593	1,609	1,573	1,574	403,900	1,574.0	1,607.2
12/23(火)	1,570	1,594	1,567	1,582	362,200	1,569.2	1,609.1
12/22(月)	1,599	1,599	1,566	1,584	556,600	1,559.4	1,613.0
12/19(金)	1,548	1,590	1,545	1,582	568,200	1,567.0	1,621.6
12/18(木)	1,551	1,582	1,540	1,548	286,300	1,572.0	1,632.2
12/17(水)	1,558	1,560	1,533	1,550	271,400	1,582.4	1,646.2
12/16(火)	1,590	1,595	1,533	1,533	589,400	1,603.6	1,660.1
12/15(月)	1,583	1,628	1,583	1,622	236,800	1,626.0	1,674.5
12/12(金)	1,626	1,628	1,595	1,607	262,400	1,639.6	1,685.7
12/11(木)	1,642	1,656	1,595	1,600	376,200	1,646.2	1,697.3
12/10(水)	1,650	1,676	1,647	1,656	264,400	1,657.8	1,709.3
12/09(火)	1,660	1,678	1,626	1,645	366,300	1,643.4	1,721.8
12/08(月)	1,680	1,710	1,659	1,690	421,800	1,631.2	1,736.6
12/05(金)	1,661	1,685	1,634	1,640	401,700	1,611.4	1,747.6
12/04(木)	1,604	1,680	1,602	1,658	660,900	1,611.6	1,760.2
12/03(水)	1,583	1,609	1,581	1,584	285,800	1,609.4	1,773.4
12/02(火)	1,606	1,614	1,584	1,584	284,200	1,614.0	1,791.8
12/01(月)	1,638	1,642	1,587	1,591	478,600	1,618.4	1,808.0
11/28(金)	1,640	1,662	1,636	1,641	373,000	1,624.2	1,823.5
11/27(木)	1,603	1,660	1,603	1,647	368,900	1,622.0	1,835.5
11/26(水)	1,616	1,618	1,594	1,607	374,300	1,612.6	1,847.4
11/25(火)	1,621	1,638	1,594	1,606	401,800	1,615.2	-
11/21(金)	1,599	1,639	1,594	1,620	305,400	1,630.2	-
11/20(木)	1,651	1,664	1,630	1,630	406,900	1,666.0	-
11/19(水)	1,628	1,639	1,577	1,600	542,800	1,709.4	-
11/18(火)	1,651	1,674	1,607	1,620	729,200	1,768.8	-
11/17(月)	1,759	1,775	1,668	1,681	1,423,200	1,824.2	-
11/14(金)	1,807	1,824	1,788	1,799	907,500	1,866.6	-
11/13(木)	1,893	1,898	1,841	1,847	526,200	1,887.4	-
11/12(水)	1,888	1,911	1,875	1,897	345,500	1,897.2	-
11/11(火)	1,908	1,915	1,882	1,897	272,200	1,898.0	-
11/10(月)	1,913	1,932	1,890	1,893	372,500	1,912.4	-
11/07(金)	1,863	1,905	1,860	1,903	333,600	1,936.6	-
11/06(木)	1,924	1,930	1,891	1,896	435,100	1,949.2	-
11/05(水)	1,936	1,937	1,837	1,901	995,700	1,961.0	-
11/04(火)	2,025	2,028	1,968	1,969	555,900	1,978.2	-
10/31(金)	1,997	2,068	1,981	2,014	802,000	1,993.0	-
10/30(木)	1,955	1,991	1,929	1,966	476,300	1,988.4	-
10/29(水)	1,998	2,016	1,950	1,955	596,700	1,990.6	-
10/28(火)	2,034	2,048	1,971	1,987	743,700	1,988.0	-
10/27(月)	2,031	2,045	1,990	2,043	1,040,600	1,979.4	-
10/24(金)	2,024	2,037	1,950	1,991	1,391,700	1,983.8	-
10/23(木)	1,902	2,005	1,890	1,977	1,730,100	1,963.2	-
10/22(水)	1,921	1,944	1,889	1,942	678,600	1,968.6	-
10/21(火)	2,056	2,078	1,934	1,944	1,449,300	1,968.2	-

銘柄	RSI	25日乖離	点灯シグナル
ベーシック (519A)	10.2	-17.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
沖縄セルラー電話 (9436)	20.8	-14.9%	📉 RSI30以下
サスメド (4263)	24.2	-10.8%	📉 RSI30以下 🔄 MACDクロス
Ｃｏｃｏｌｉｖｅ (137A)	24.8	-10.1%	📉 RSI30以下
マイネット (3928)	25.5	-6.0%	📉 RSI30以下
ＢｌｕｅＭｅｍｅ (4069)	27.0	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15% 🏷️ 割安＋RSI

フィックスターズ (3687.T)