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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 2,366.7 | 2,370 | 2,330 | 2,333.3 | -10 | -0.4% | 43,500 |
| 2015/01/29 | 2,323.3 | 2,356.7 | 2,310 | 2,343.3 | +20 | +0.9% | 49,500 |
| 2015/01/28 | 2,303.3 | 2,336.7 | 2,303.3 | 2,323.3 | -20 | -0.9% | 44,400 |
| 2015/01/27 | 2,326.7 | 2,343.3 | 2,306.7 | 2,343.3 | +33.3 | +1.4% | 59,100 |
| 2015/01/26 | 2,276.7 | 2,316.7 | 2,276.7 | 2,310 | +6.7 | +0.3% | 28,500 |
| 2015/01/23 | 2,316.7 | 2,330 | 2,286.7 | 2,303.3 | -23.4 | -1% | 72,000 |
| 2015/01/22 | 2,366.7 | 2,370 | 2,306.7 | 2,326.7 | -40 | -1.7% | 57,600 |
| 2015/01/21 | 2,376.7 | 2,380 | 2,336.7 | 2,366.7 | ±0 | ±0% | 52,200 |
| 2015/01/20 | 2,333.3 | 2,370 | 2,306.7 | 2,366.7 | +60 | +2.6% | 57,300 |
| 2015/01/19 | 2,336.7 | 2,356.7 | 2,293.3 | 2,306.7 | -26.6 | -1.1% | 85,500 |
| 2015/01/16 | 2,326.7 | 2,336.7 | 2,310 | 2,333.3 | -23.4 | -1% | 87,900 |
| 2015/01/15 | 2,320 | 2,363.3 | 2,320 | 2,356.7 | +23.4 | +1% | 40,800 |
| 2015/01/14 | 2,353.3 | 2,370 | 2,316.7 | 2,333.3 | -16.7 | -0.7% | 89,700 |
| 2015/01/13 | 2,363.3 | 2,376.7 | 2,340 | 2,350 | -26.7 | -1.1% | 51,600 |
| 2015/01/09 | 2,423.3 | 2,423.3 | 2,343.3 | 2,376.7 | +3.4 | +0.1% | 111,300 |
| 2015/01/08 | 2,323.3 | 2,433.3 | 2,323.3 | 2,373.3 | +20 | +0.8% | 186,600 |
| 2015/01/07 | 2,290 | 2,383.3 | 2,273.3 | 2,353.3 | +53.3 | +2.3% | 111,300 |
| 2015/01/06 | 2,276.7 | 2,363.3 | 2,266.7 | 2,300 | -53.3 | -2.3% | 94,200 |
| 2015/01/05 | 2,250 | 2,410 | 2,233.3 | 2,353.3 | +106.6 | +4.7% | 253,500 |
| 2014/12/30 | 2,266.7 | 2,316.7 | 2,220 | 2,246.7 | +13.4 | +0.6% | 130,500 |
| 2014/12/29 | 2,300 | 2,383.3 | 2,183.3 | 2,233.3 | -33.4 | -1.5% | 824,400 |
| 2014/12/26 | 2,083.3 | 2,353.3 | 2,066.7 | 2,266.7 | +213.4 | +10.4% | 451,800 |
| 2014/12/25 | 2,023.3 | 2,056.7 | 2,016.7 | 2,053.3 | +30 | +1.5% | 109,200 |
| 2014/12/24 | 2,023.3 | 2,046.7 | 1,990 | 2,023.3 | +6.6 | +0.3% | 98,400 |
| 2014/12/22 | 2,056.7 | 2,060 | 2,003.3 | 2,016.7 | -30 | -1.5% | 61,200 |
| 2014/12/19 | 2,026.7 | 2,076.7 | 2,026.7 | 2,046.7 | +30 | +1.5% | 64,800 |
| 2014/12/18 | 2,030 | 2,043.3 | 2,000 | 2,016.7 | -16.6 | -0.8% | 63,600 |
| 2014/12/17 | 2,013.3 | 2,043.3 | 1,996.7 | 2,033.3 | +13.3 | +0.7% | 72,300 |
| 2014/12/16 | 2,083.3 | 2,086.7 | 1,933.3 | 2,020 | -80 | -3.8% | 105,300 |
| 2014/12/15 | 2,103.3 | 2,183.3 | 2,056.7 | 2,100 | -36.7 | -1.7% | 209,700 |
| 2014/12/12 | 2,000 | 2,153.3 | 1,990 | 2,136.7 | +146.7 | +7.4% | 329,100 |
| 2014/12/11 | 1,950 | 1,993.3 | 1,930 | 1,990 | +26.7 | +1.4% | 102,000 |
| 2014/12/10 | 1,873.3 | 1,976.7 | 1,873.3 | 1,963.3 | +93.3 | +5% | 181,800 |
| 2014/12/09 | 1,843.3 | 1,870 | 1,836.7 | 1,870 | +3.3 | +0.2% | 91,500 |
| 2014/12/08 | 1,886.7 | 1,896.7 | 1,840 | 1,866.7 | -23.3 | -1.2% | 71,400 |
| 2014/12/05 | 1,870 | 1,940 | 1,866.7 | 1,890 | +6.7 | +0.4% | 102,000 |
| 2014/12/04 | 1,933.3 | 1,933.3 | 1,856.7 | 1,883.3 | -50 | -2.6% | 133,800 |
| 2014/12/03 | 1,976.7 | 1,976.7 | 1,916.7 | 1,933.3 | -13.4 | -0.7% | 50,700 |
| 2014/12/02 | 1,966.7 | 1,976.7 | 1,940 | 1,946.7 | -40 | -2% | 54,300 |
| 2014/12/01 | 2,006.7 | 2,013.3 | 1,960 | 1,986.7 | -16.6 | -0.8% | 55,800 |
| 2014/11/28 | 1,966.7 | 2,003.3 | 1,923.3 | 2,003.3 | +80 | +4.2% | 87,000 |
| 2014/11/27 | 1,963.3 | 1,973.3 | 1,906.7 | 1,923.3 | -46.7 | -2.4% | 119,700 |
| 2014/11/26 | 2,003.3 | 2,003.3 | 1,956.7 | 1,970 | ±0 | ±0% | 81,300 |
| 2014/11/25 | 1,933.3 | 2,026.7 | 1,930 | 1,970 | +56.7 | +3% | 287,400 |
| 2014/11/21 | 1,950 | 1,980 | 1,900 | 1,913.3 | -36.7 | -1.9% | 114,900 |
| 2014/11/20 | 1,903.3 | 1,976.7 | 1,903.3 | 1,950 | +26.7 | +1.4% | 84,600 |
| 2014/11/19 | 1,893.3 | 1,960 | 1,890 | 1,923.3 | +26.6 | +1.4% | 163,800 |
| 2014/11/18 | 1,793.3 | 1,920 | 1,783.3 | 1,896.7 | +70 | +3.8% | 196,800 |
| 2014/11/17 | 1,833.3 | 1,850 | 1,760 | 1,826.7 | -70 | -3.7% | 249,900 |
| 2014/11/14 | 1,960 | 2,016.7 | 1,870 | 1,896.7 | -96.6 | -4.8% | 277,800 |
2401～
2450
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
