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 |
|---|---|---|---|---|---|---|---|
| 2014/10/31 | 1,870 | 1,980 | 1,806.7 | 1,896.7 | +60 | +3.3% | 238,200 |
| 2014/10/30 | 1,840 | 1,923.3 | 1,830 | 1,836.7 | -3.3 | -0.2% | 136,500 |
| 2014/10/29 | 1,866.7 | 1,870 | 1,820 | 1,840 | +6.7 | +0.4% | 59,400 |
| 2014/10/28 | 1,840 | 1,860 | 1,816.7 | 1,833.3 | -40 | -2.1% | 103,200 |
| 2014/10/27 | 1,860 | 1,900 | 1,806.7 | 1,873.3 | +60 | +3.3% | 184,800 |
| 2014/10/24 | 1,800 | 1,816.7 | 1,756.7 | 1,813.3 | +43.3 | +2.4% | 56,100 |
| 2014/10/23 | 1,770 | 1,823.3 | 1,766.7 | 1,770 | -33.3 | -1.8% | 75,600 |
| 2014/10/22 | 1,740 | 1,833.3 | 1,706.7 | 1,803.3 | +123.3 | +7.3% | 154,200 |
| 2014/10/21 | 1,740 | 1,773.3 | 1,635 | 1,680 | -93.3 | -5.3% | 203,700 |
| 2014/10/20 | 1,660 | 1,773.3 | 1,655 | 1,773.3 | +156.6 | +9.7% | 207,900 |
| 2014/10/17 | 1,503.3 | 1,633.3 | 1,503.3 | 1,616.7 | +133.4 | +9% | 201,300 |
| 2014/10/16 | 1,451.7 | 1,516.7 | 1,451.7 | 1,483.3 | -15 | -1% | 54,000 |
| 2014/10/15 | 1,480 | 1,500 | 1,456.7 | 1,498.3 | +23.3 | +1.6% | 46,800 |
| 2014/10/14 | 1,450 | 1,481.7 | 1,410 | 1,475 | -21.7 | -1.4% | 81,000 |
| 2014/10/10 | 1,453.3 | 1,496.7 | 1,453.3 | 1,496.7 | +25 | +1.7% | 56,100 |
| 2014/10/09 | 1,495 | 1,506.7 | 1,466.7 | 1,471.7 | -21.6 | -1.4% | 51,900 |
| 2014/10/08 | 1,440 | 1,508.3 | 1,440 | 1,493.3 | +16.6 | +1.1% | 33,600 |
| 2014/10/07 | 1,520 | 1,520 | 1,466.7 | 1,476.7 | -26.6 | -1.8% | 45,900 |
| 2014/10/06 | 1,510 | 1,530 | 1,491.7 | 1,503.3 | +40 | +2.7% | 30,000 |
| 2014/10/03 | 1,441.7 | 1,500 | 1,433.3 | 1,463.3 | +31.6 | +2.2% | 82,200 |
| 2014/10/02 | 1,453.3 | 1,461.7 | 1,413.3 | 1,431.7 | -53.3 | -3.6% | 78,600 |
| 2014/10/01 | 1,533.3 | 1,533.3 | 1,483.3 | 1,485 | -48.3 | -3.2% | 84,900 |
| 2014/09/30 | 1,550 | 1,553.3 | 1,505 | 1,533.3 | -33.4 | -2.1% | 90,600 |
| 2014/09/29 | 1,538.3 | 1,586.7 | 1,538.3 | 1,566.7 | +28.4 | +1.8% | 56,100 |
| 2014/09/26 | 1,488.3 | 1,561.7 | 1,488.3 | 1,538.3 | +36.6 | +2.4% | 54,900 |
| 2014/09/25 | 1,536.7 | 1,546.7 | 1,498.3 | 1,501.7 | -41.6 | -2.7% | 105,900 |
| 2014/09/24 | 1,570 | 1,580 | 1,541.7 | 1,543.3 | -45 | -2.8% | 45,300 |
| 2014/09/22 | 1,618.3 | 1,618.3 | 1,565 | 1,588.3 | -30 | -1.9% | 76,200 |
| 2014/09/19 | 1,623.3 | 1,626.7 | 1,601.7 | 1,618.3 | -5 | -0.3% | 54,000 |
| 2014/09/18 | 1,628.3 | 1,633.3 | 1,613.3 | 1,623.3 | -5 | -0.3% | 41,700 |
| 2014/09/17 | 1,633.3 | 1,636.7 | 1,621.7 | 1,628.3 | ±0 | ±0% | 68,700 |
| 2014/09/16 | 1,635 | 1,650 | 1,623.3 | 1,628.3 | -5 | -0.3% | 47,700 |
| 2014/09/12 | 1,631.7 | 1,641.7 | 1,611.7 | 1,633.3 | +1.6 | +0.1% | 85,200 |
| 2014/09/11 | 1,631.7 | 1,631.7 | 1,608.3 | 1,631.7 | ±0 | ±0% | 66,600 |
| 2014/09/10 | 1,643.3 | 1,645 | 1,600 | 1,631.7 | -16.6 | -1% | 72,300 |
| 2014/09/09 | 1,676.7 | 1,676.7 | 1,636.7 | 1,648.3 | -21.7 | -1.3% | 70,800 |
| 2014/09/08 | 1,625 | 1,670 | 1,621.7 | 1,670 | +35 | +2.1% | 63,900 |
| 2014/09/05 | 1,663.3 | 1,673.3 | 1,608.3 | 1,635 | -5 | -0.3% | 77,100 |
| 2014/09/04 | 1,630 | 1,665 | 1,630 | 1,640 | +10 | +0.6% | 118,500 |
| 2014/09/03 | 1,683.3 | 1,720 | 1,618.3 | 1,630 | -60 | -3.6% | 194,700 |
| 2014/09/02 | 1,776.7 | 1,790 | 1,690 | 1,690 | -106.7 | -5.9% | 217,200 |
| 2014/09/01 | 1,665 | 1,846.7 | 1,663.3 | 1,796.7 | +141.7 | +8.6% | 280,800 |
| 2014/08/29 | 1,651.7 | 1,666.7 | 1,623.3 | 1,655 | -3.3 | -0.2% | 83,100 |
| 2014/08/28 | 1,650 | 1,680 | 1,645 | 1,658.3 | +8.3 | +0.5% | 106,200 |
| 2014/08/27 | 1,631.7 | 1,676.7 | 1,631.7 | 1,650 | +10 | +0.6% | 147,900 |
| 2014/08/26 | 1,666.7 | 1,700 | 1,640 | 1,640 | -46.7 | -2.8% | 210,300 |
| 2014/08/25 | 1,553.3 | 1,716.7 | 1,553.3 | 1,686.7 | +110 | +7% | 356,400 |
| 2014/08/22 | 1,516.7 | 1,593.3 | 1,516.7 | 1,576.7 | +60 | +4% | 205,200 |
| 2014/08/21 | 1,466.7 | 1,521.7 | 1,466.7 | 1,516.7 | +40 | +2.7% | 98,400 |
| 2014/08/20 | 1,501.7 | 1,528.3 | 1,435 | 1,476.7 | -48.3 | -3.2% | 261,000 |
2601～
2650
件表示中 / 3490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 | 72,800円 | +3.1% | -1.9% | 2.34% | 16.62倍 | 3.29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 |
| 手間イラズ | 309,500円 | +10.1% | +1.4% | 1.13% | 19.62倍 | 2.81倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| ｋｕｂｅｌｌ | 46,400円 | +18.1% | +366.7% | 0.00% | 77.85倍 | 12.18倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| 勤次郎 | 92,500円 | +16.5% | +50.9% | 0.92% | 25.42倍 | 1.94倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| ＮＴＴＤＩＭ | 389,000円 | +9.9% | +66.9% | 1.29% | 27.04倍 | 3.70倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
