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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 70 | 70.4 | 68.9 | 70.4 | +0.4 | +0.6% | 48,000 |
| 2012/01/10 | 70 | 70 | 68.2 | 70 | ±0 | ±0% | 33,600 |
| 2012/01/06 | 72.1 | 72.1 | 67.8 | 70 | -1.3 | -1.8% | 87,600 |
| 2012/01/05 | 72.9 | 74.2 | 70 | 71.3 | -0.4 | -0.6% | 133,200 |
| 2012/01/04 | 69.9 | 74.8 | 69.9 | 71.7 | +1.6 | +2.3% | 164,400 |
| 2011/12/30 | 67.8 | 70.1 | 67.8 | 70.1 | +3.4 | +5.1% | 49,200 |
| 2011/12/29 | 67.3 | 67.6 | 65.8 | 66.7 | -1.2 | -1.8% | 21,600 |
| 2011/12/28 | 65.8 | 68 | 65.5 | 67.9 | +1.2 | +1.8% | 25,200 |
| 2011/12/27 | 66.7 | 66.7 | 64.3 | 66.7 | -0.1 | -0.1% | 391,200 |
| 2011/12/26 | 67.5 | 67.5 | 66.1 | 66.8 | +0.5 | +0.8% | 64,800 |
| 2011/12/22 | 70.7 | 70.7 | 64.8 | 66.3 | -2.2 | -3.2% | 166,800 |
| 2011/12/21 | 67.3 | 70.8 | 66.9 | 68.5 | +2.2 | +3.3% | 303,600 |
| 2011/12/20 | 66.7 | 67.8 | 64.6 | 66.3 | -0.4 | -0.6% | 186,000 |
| 2011/12/19 | 67.7 | 67.9 | 65.8 | 66.7 | -1 | -1.5% | 164,400 |
| 2011/12/16 | 71.8 | 71.8 | 67.1 | 67.7 | -1.6 | -2.3% | 112,800 |
| 2011/12/15 | 70.7 | 70.7 | 68.4 | 69.3 | -1.5 | -2.1% | 88,800 |
| 2011/12/14 | 70.8 | 72 | 69.3 | 70.8 | -0.4 | -0.6% | 116,400 |
| 2011/12/13 | 72.8 | 73.3 | 70.7 | 71.2 | -2.8 | -3.8% | 163,200 |
| 2011/12/12 | 75 | 77.1 | 70 | 74 | +2.3 | +3.2% | 508,800 |
| 2011/12/09 | 65.8 | 72.9 | 65.8 | 71.7 | +5.9 | +9% | 207,600 |
| 2011/12/08 | 65.8 | 65.8 | 63.8 | 65.8 | +0.1 | +0.2% | 37,200 |
| 2011/12/07 | 65 | 65.7 | 65 | 65.7 | ±0 | ±0% | 30,000 |
| 2011/12/06 | 65.8 | 65.8 | 65.7 | 65.7 | -0.1 | -0.2% | 6,000 |
| 2011/12/05 | 65.4 | 65.8 | 65 | 65.8 | +0.5 | +0.8% | 44,400 |
| 2011/12/02 | 64.6 | 65.3 | 64.6 | 65.3 | +0.7 | +1.1% | 9,600 |
| 2011/12/01 | 64.6 | 64.6 | 64.6 | 64.6 | +0.1 | +0.2% | 2,400 |
| 2011/11/30 | 64.5 | 64.5 | 64.5 | 64.5 | ±0 | ±0% | 14,400 |
| 2011/11/29 | 64.5 | 64.5 | 64.5 | 64.5 | ±0 | ±0% | 13,200 |
| 2011/11/28 | 65 | 65 | 64.5 | 64.5 | ±0 | ±0% | 6,000 |
| 2011/11/25 | 64.6 | 64.6 | 64.2 | 64.5 | -0.1 | -0.2% | 9,600 |
| 2011/11/24 | 64.2 | 64.6 | 61.4 | 64.6 | +0.4 | +0.6% | 21,600 |
| 2011/11/22 | 64.8 | 64.8 | 64.2 | 64.2 | ±0 | ±0% | 7,200 |
| 2011/11/21 | 65.3 | 65.3 | 63.3 | 64.2 | -1.1 | -1.7% | 16,800 |
| 2011/11/18 | 62.8 | 65.3 | 62.8 | 65.3 | ±0 | ±0% | 16,800 |
| 2011/11/17 | 65 | 65.3 | 64.3 | 65.3 | +0.3 | +0.5% | 26,400 |
| 2011/11/16 | 65.4 | 65.4 | 63.2 | 65 | -0.3 | -0.5% | 50,400 |
| 2011/11/15 | 65.1 | 65.3 | 65 | 65.3 | +0.2 | +0.3% | 43,200 |
| 2011/11/14 | 65.1 | 65.2 | 64 | 65.1 | ±0 | ±0% | 33,600 |
| 2011/11/11 | 65.4 | 65.4 | 65.1 | 65.1 | -0.1 | -0.2% | 22,800 |
| 2011/11/10 | 65.3 | 65.3 | 65.2 | 65.2 | -0.1 | -0.2% | 8,400 |
| 2011/11/09 | 65.3 | 65.3 | 65.3 | 65.3 | ±0 | ±0% | 6,000 |
| 2011/11/08 | 65.3 | 65.3 | 62.8 | 65.3 | ±0 | ±0% | 12,000 |
| 2011/11/07 | 65.3 | 65.3 | 64.8 | 65.3 | +0.5 | +0.8% | 12,000 |
| 2011/11/04 | 65.8 | 65.8 | 64.3 | 64.8 | -1 | -1.5% | 16,800 |
| 2011/11/02 | 66 | 66 | 65.8 | 65.8 | -0.5 | -0.8% | 12,000 |
| 2011/11/01 | 66 | 66.7 | 64.4 | 66.3 | +0.3 | +0.5% | 46,800 |
| 2011/10/31 | 68.3 | 68.3 | 65.5 | 66 | -2.8 | -4.1% | 45,600 |
| 2011/10/28 | 68.3 | 68.8 | 67.6 | 68.8 | +1.6 | +2.4% | 7,200 |
| 2011/10/27 | 67.9 | 67.9 | 67.2 | 67.2 | +0.5 | +0.7% | 2,400 |
| 2011/10/26 | 68.6 | 68.6 | 66.7 | 66.7 | -2.4 | -3.5% | 90,000 |
3151～
3200
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 | 81,600円 | +11.4% | +4.2% | 1.84% | 19.09倍 | 3.92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 | 528,000円 | +2.8% | +2.8% | 0.00% | 26.24倍 | 4.70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 | 93,000円 | +14.6% | +11.7% | 3.23% | 15.44倍 | 5.56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
