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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,312 | 1,348 | 1,303 | 1,345 | +30 | +2.3% | 82,200 |
| 2016/07/04 | 1,318 | 1,328 | 1,289 | 1,315 | ±0 | ±0% | 116,500 |
| 2016/07/01 | 1,324 | 1,331 | 1,298 | 1,315 | -9 | -0.7% | 134,400 |
| 2016/06/30 | 1,380 | 1,380 | 1,322 | 1,324 | +26 | +2% | 152,000 |
| 2016/06/29 | 1,299 | 1,309 | 1,289 | 1,298 | +39 | +3.1% | 71,600 |
| 2016/06/28 | 1,217 | 1,271 | 1,200 | 1,259 | +2 | +0.2% | 114,200 |
| 2016/06/27 | 1,225 | 1,259 | 1,219 | 1,257 | +68 | +5.7% | 107,800 |
| 2016/06/24 | 1,358 | 1,375 | 1,120 | 1,189 | -154 | -11.5% | 314,500 |
| 2016/06/23 | 1,322 | 1,350 | 1,316 | 1,343 | +9 | +0.7% | 83,700 |
| 2016/06/22 | 1,348 | 1,372 | 1,330 | 1,334 | -28 | -2.1% | 69,700 |
| 2016/06/21 | 1,352 | 1,370 | 1,328 | 1,362 | +5 | +0.4% | 55,500 |
| 2016/06/20 | 1,360 | 1,401 | 1,339 | 1,357 | +53 | +4.1% | 68,500 |
| 2016/06/17 | 1,332 | 1,356 | 1,293 | 1,304 | -14 | -1.1% | 79,700 |
| 2016/06/16 | 1,418 | 1,418 | 1,309 | 1,318 | -80 | -5.7% | 138,300 |
| 2016/06/15 | 1,358 | 1,416 | 1,343 | 1,398 | +56 | +4.2% | 134,400 |
| 2016/06/14 | 1,418 | 1,444 | 1,330 | 1,342 | -106 | -7.3% | 224,000 |
| 2016/06/13 | 1,511 | 1,533 | 1,434 | 1,448 | -110 | -7.1% | 136,700 |
| 2016/06/10 | 1,557 | 1,562 | 1,536 | 1,558 | +1 | +0.1% | 69,300 |
| 2016/06/09 | 1,558 | 1,578 | 1,551 | 1,557 | -2 | -0.1% | 47,400 |
| 2016/06/08 | 1,558 | 1,595 | 1,533 | 1,559 | +23 | +1.5% | 123,300 |
| 2016/06/07 | 1,578 | 1,587 | 1,521 | 1,536 | -43 | -2.7% | 147,200 |
| 2016/06/06 | 1,596 | 1,612 | 1,568 | 1,579 | -54 | -3.3% | 177,100 |
| 2016/06/03 | 1,652 | 1,695 | 1,622 | 1,633 | -28 | -1.7% | 159,200 |
| 2016/06/02 | 1,660 | 1,686 | 1,643 | 1,661 | -16 | -1% | 106,500 |
| 2016/06/01 | 1,696 | 1,696 | 1,645 | 1,677 | +7 | +0.4% | 155,400 |
| 2016/05/31 | 1,677 | 1,680 | 1,658 | 1,670 | -14 | -0.8% | 83,700 |
| 2016/05/30 | 1,690 | 1,713 | 1,673 | 1,684 | +13 | +0.8% | 66,700 |
| 2016/05/27 | 1,702 | 1,703 | 1,655 | 1,671 | -27 | -1.6% | 107,100 |
| 2016/05/26 | 1,721 | 1,763 | 1,604 | 1,698 | -21 | -1.2% | 252,600 |
| 2016/05/25 | 1,737 | 1,763 | 1,709 | 1,719 | +13 | +0.8% | 112,200 |
| 2016/05/24 | 1,755 | 1,765 | 1,698 | 1,706 | -32 | -1.8% | 171,100 |
| 2016/05/23 | 1,760 | 1,807 | 1,715 | 1,738 | -22 | -1.3% | 185,400 |
| 2016/05/20 | 1,765 | 1,795 | 1,746 | 1,760 | +11 | +0.6% | 170,500 |
| 2016/05/19 | 1,709 | 1,775 | 1,705 | 1,749 | +23 | +1.3% | 97,400 |
| 2016/05/18 | 1,750 | 1,837 | 1,697 | 1,726 | -42 | -2.4% | 193,400 |
| 2016/05/17 | 1,678 | 1,779 | 1,678 | 1,768 | +101 | +6.1% | 161,900 |
| 2016/05/16 | 1,747 | 1,764 | 1,660 | 1,667 | -85 | -4.9% | 182,600 |
| 2016/05/13 | 1,784 | 1,785 | 1,695 | 1,752 | -69 | -3.8% | 271,700 |
| 2016/05/12 | 1,790 | 1,849 | 1,715 | 1,821 | +6 | +0.3% | 276,400 |
| 2016/05/11 | 1,870 | 1,926 | 1,785 | 1,815 | -7 | -0.4% | 387,600 |
| 2016/05/10 | 1,723 | 1,877 | 1,711 | 1,822 | +99 | +5.7% | 407,200 |
| 2016/05/09 | 1,771 | 1,779 | 1,646 | 1,723 | -9 | -0.5% | 275,400 |
| 2016/05/06 | 1,601 | 1,740 | 1,601 | 1,732 | +152 | +9.6% | 474,400 |
| 2016/05/02 | 1,475 | 1,608 | 1,469 | 1,580 | +215 | +15.8% | 716,600 |
| 2016/04/28 | 1,372 | 1,406 | 1,338 | 1,365 | -18 | -1.3% | 100,400 |
| 2016/04/27 | 1,366 | 1,391 | 1,358 | 1,383 | +4 | +0.3% | 72,900 |
| 2016/04/26 | 1,435 | 1,438 | 1,351 | 1,379 | -73 | -5% | 151,600 |
| 2016/04/25 | 1,434 | 1,466 | 1,417 | 1,452 | +36 | +2.5% | 148,500 |
| 2016/04/22 | 1,436 | 1,443 | 1,363 | 1,416 | -27 | -1.9% | 153,700 |
| 2016/04/21 | 1,469 | 1,472 | 1,442 | 1,443 | -6 | -0.4% | 103,000 |
2051～
2100
件表示中 / 3348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 | 80,000円 | +11.4% | +4.2% | 1.88% | 18.72倍 | 3.85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 | 538,000円 | +2.8% | +2.8% | 0.00% | 26.73倍 | 4.79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 |
| トヨクモ | 195,300円 | +20.8% | +14.3% | 0.72% | 28.08倍 | 8.25倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ＰＲＴＩＭＥＳ | 156,800円 | +19.8% | +10.0% | 0.00% | 16.54倍 | 3.33倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＣＣＴ | 119,500円 | +20.0% | +14.3% | 0.00% | 15.34倍 | 5.18倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
市場注目の銘柄
チャート関連のコラム
