ファインデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,108 | 1,134 | 1,092 | 1,104 | +19 | +1.8% | 94,500 |
| 2024/04/11 | 1,112 | 1,132 | 1,084 | 1,085 | -41 | -3.6% | 97,800 |
| 2024/04/10 | 1,072 | 1,139 | 1,055 | 1,126 | +84 | +8.1% | 209,000 |
| 2024/04/09 | 1,029 | 1,045 | 1,011 | 1,042 | +13 | +1.3% | 69,900 |
| 2024/04/08 | 1,033 | 1,042 | 1,020 | 1,029 | +9 | +0.9% | 61,900 |
| 2024/04/05 | 1,017 | 1,034 | 1,013 | 1,020 | -17 | -1.6% | 58,500 |
| 2024/04/04 | 1,076 | 1,080 | 1,030 | 1,037 | -29 | -2.7% | 102,900 |
| 2024/04/03 | 1,117 | 1,117 | 1,066 | 1,066 | -81 | -7.1% | 120,500 |
| 2024/04/02 | 1,152 | 1,152 | 1,126 | 1,147 | -8 | -0.7% | 75,700 |
| 2024/04/01 | 1,157 | 1,181 | 1,130 | 1,155 | +14 | +1.2% | 89,600 |
| 2024/03/29 | 1,130 | 1,153 | 1,110 | 1,141 | +24 | +2.1% | 100,200 |
| 2024/03/28 | 1,106 | 1,137 | 1,106 | 1,117 | +13 | +1.2% | 45,800 |
| 2024/03/27 | 1,111 | 1,111 | 1,087 | 1,104 | -1 | -0.1% | 74,200 |
| 2024/03/26 | 1,101 | 1,120 | 1,073 | 1,105 | -5 | -0.5% | 81,800 |
| 2024/03/25 | 1,115 | 1,142 | 1,099 | 1,110 | -11 | -1% | 82,100 |
| 2024/03/22 | 1,174 | 1,174 | 1,104 | 1,121 | -52 | -4.4% | 145,400 |
| 2024/03/21 | 1,205 | 1,211 | 1,172 | 1,173 | -19 | -1.6% | 50,700 |
| 2024/03/19 | 1,186 | 1,192 | 1,165 | 1,192 | +7 | +0.6% | 36,000 |
| 2024/03/18 | 1,201 | 1,201 | 1,152 | 1,185 | -15 | -1.3% | 52,400 |
| 2024/03/15 | 1,198 | 1,202 | 1,183 | 1,200 | +11 | +0.9% | 60,500 |
| 2024/03/14 | 1,206 | 1,215 | 1,183 | 1,189 | ±0 | ±0% | 64,900 |
| 2024/03/13 | 1,223 | 1,228 | 1,185 | 1,189 | -15 | -1.2% | 62,700 |
| 2024/03/12 | 1,212 | 1,212 | 1,172 | 1,204 | -22 | -1.8% | 78,700 |
| 2024/03/11 | 1,232 | 1,255 | 1,216 | 1,226 | -36 | -2.9% | 82,000 |
| 2024/03/08 | 1,220 | 1,289 | 1,220 | 1,262 | +12 | +1% | 132,800 |
| 2024/03/07 | 1,250 | 1,272 | 1,248 | 1,250 | +17 | +1.4% | 107,100 |
| 2024/03/06 | 1,227 | 1,256 | 1,215 | 1,233 | +2 | +0.2% | 81,900 |
| 2024/03/05 | 1,210 | 1,243 | 1,187 | 1,231 | +31 | +2.6% | 120,300 |
| 2024/03/04 | 1,200 | 1,214 | 1,191 | 1,200 | +9 | +0.8% | 134,200 |
| 2024/03/01 | 1,150 | 1,204 | 1,147 | 1,191 | +64 | +5.7% | 220,900 |
| 2024/02/29 | 1,160 | 1,165 | 1,126 | 1,127 | -51 | -4.3% | 68,400 |
| 2024/02/28 | 1,121 | 1,189 | 1,120 | 1,178 | +42 | +3.7% | 113,900 |
| 2024/02/27 | 1,138 | 1,159 | 1,128 | 1,136 | -2 | -0.2% | 40,800 |
| 2024/02/26 | 1,118 | 1,155 | 1,115 | 1,138 | +26 | +2.3% | 76,000 |
| 2024/02/22 | 1,128 | 1,130 | 1,100 | 1,112 | -7 | -0.6% | 69,500 |
| 2024/02/21 | 1,120 | 1,135 | 1,097 | 1,119 | -11 | -1% | 94,700 |
| 2024/02/20 | 1,156 | 1,162 | 1,130 | 1,130 | -39 | -3.3% | 93,700 |
| 2024/02/19 | 1,172 | 1,179 | 1,124 | 1,169 | -26 | -2.2% | 113,300 |
| 2024/02/16 | 1,171 | 1,204 | 1,159 | 1,195 | +29 | +2.5% | 178,100 |
| 2024/02/15 | 1,201 | 1,223 | 1,148 | 1,166 | +23 | +2% | 247,600 |
| 2024/02/14 | 1,090 | 1,143 | 1,070 | 1,143 | +150 | +15.1% | 419,500 |
| 2024/02/13 | 1,000 | 1,014 | 972 | 993 | +3 | +0.3% | 144,700 |
| 2024/02/09 | 974 | 996 | 974 | 990 | +14 | +1.4% | 56,900 |
| 2024/02/08 | 1,014 | 1,014 | 973 | 976 | -39 | -3.8% | 90,200 |
| 2024/02/07 | 1,000 | 1,023 | 992 | 1,015 | +9 | +0.9% | 34,500 |
| 2024/02/06 | 1,030 | 1,030 | 1,005 | 1,006 | -24 | -2.3% | 47,600 |
| 2024/02/05 | 1,034 | 1,048 | 1,023 | 1,030 | -1 | -0.1% | 46,200 |
| 2024/02/02 | 1,050 | 1,050 | 1,017 | 1,031 | -8 | -0.8% | 61,900 |
| 2024/02/01 | 1,060 | 1,065 | 1,035 | 1,039 | -39 | -3.6% | 73,400 |
| 2024/01/31 | 1,061 | 1,078 | 1,053 | 1,078 | +15 | +1.4% | 104,200 |
151～
200
件表示中 / 3347件
類似銘柄と比較する
現在ご覧いただいている「ファインデクス」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 |
|---|---|---|---|---|---|---|---|---|
| ファインデクス | 81,200円 | +11.4% | +4.2% | 1.85% | 19.00倍 | 3.90倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| バンクイノベ | 546,000円 | +2.8% | +2.8% | 0.00% | 27.13倍 | 4.86倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| シェアリングＴ | 93,800円 | +14.6% | +11.7% | 3.20% | 15.57倍 | 5.61倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| セック | 420,000円 | +11.9% | +14.4% | 2.31% | 17.42倍 | 2.50倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
