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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/08/19 | 1,491.7 | 1,525 | 1,475 | 1,525 | +55 | +3.7% | 152,100 |
| 2014/08/18 | 1,450 | 1,493.3 | 1,446.7 | 1,470 | -26.7 | -1.8% | 179,100 |
| 2014/08/15 | 1,401.7 | 1,525 | 1,401.7 | 1,496.7 | +86.7 | +6.1% | 270,000 |
| 2014/08/14 | 1,413.3 | 1,420 | 1,390 | 1,410 | -10 | -0.7% | 185,400 |
| 2014/08/13 | 1,326.7 | 1,426.7 | 1,326.7 | 1,420 | +90 | +6.8% | 399,900 |
| 2014/08/12 | 1,291.7 | 1,360 | 1,285 | 1,330 | +45 | +3.5% | 206,100 |
| 2014/08/11 | 1,250 | 1,300 | 1,246.7 | 1,285 | +38.3 | +3.1% | 84,600 |
| 2014/08/08 | 1,251.7 | 1,260 | 1,216.7 | 1,246.7 | -23.3 | -1.8% | 105,000 |
| 2014/08/07 | 1,286.7 | 1,286.7 | 1,256.7 | 1,270 | ±0 | ±0% | 122,400 |
| 2014/08/06 | 1,263.3 | 1,283.3 | 1,235 | 1,270 | +11.7 | +0.9% | 104,400 |
2651～
2700
件表示中 / 3530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 | 84,000円 | +3.1% | -1.9% | 2.02% | 18.98倍 | 3.68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 |
| 朝日ネット | 71,000円 | +3.2% | +0.3% | 3.52% | 11.09倍 | 1.41倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ＮＣＤ | 257,900円 | +6.3% | +5.2% | 4.65% | 10.82倍 | 2.71倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ニーズウェル | 54,800円 | +11.0% | +15.9% | 2.19% | 19.91倍 | 4.70倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| ビート | 1,222円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
