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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 69.1 | 69.1 | 69.1 | 69.1 | -0.4 | -0.6% | 6,000 |
| 2011/10/24 | 68.3 | 69.6 | 68.3 | 69.5 | +1.2 | +1.8% | 98,400 |
| 2011/10/21 | 67.8 | 70.2 | 65.8 | 68.3 | -0.4 | -0.6% | 112,800 |
| 2011/10/20 | 70.8 | 70.8 | 67 | 68.7 | -2.1 | -3% | 18,000 |
| 2011/10/19 | 67.5 | 70.8 | 67.5 | 70.8 | +1.6 | +2.3% | 25,200 |
| 2011/10/18 | 69.7 | 69.7 | 69.2 | 69.2 | -0.5 | -0.7% | 7,200 |
| 2011/10/17 | 71.4 | 71.4 | 67.7 | 69.7 | -0.1 | -0.1% | 19,200 |
| 2011/10/14 | 67.5 | 70 | 67.5 | 69.8 | +2.3 | +3.4% | 8,400 |
| 2011/10/13 | 67.5 | 70.4 | 64.2 | 67.5 | ±0 | ±0% | 276,000 |
| 2011/10/12 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 3,600 |
| 2011/10/11 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 6,000 |
| 2011/10/07 | 67.5 | 67.5 | 67.5 | 67.5 | +1.2 | +1.8% | 1,200 |
| 2011/10/06 | 66.5 | 66.5 | 66.3 | 66.3 | +2.5 | +3.9% | 9,600 |
| 2011/10/05 | 66.4 | 66.4 | 63.2 | 63.8 | -2.5 | -3.8% | 28,800 |
| 2011/10/04 | 66.4 | 66.4 | 66.3 | 66.3 | -0.2 | -0.3% | 8,400 |
| 2011/10/03 | 66.5 | 66.5 | 64.2 | 66.5 | ±0 | ±0% | 18,000 |
| 2011/09/30 | 66.5 | 66.5 | 66.5 | 66.5 | +0.8 | +1.2% | 1,200 |
| 2011/09/29 | 63.2 | 65.7 | 63.2 | 65.7 | -0.9 | -1.4% | 3,600 |
| 2011/09/28 | 66.6 | 66.6 | 66.5 | 66.6 | +3.1 | +4.9% | 63,600 |
| 2011/09/27 | 62.9 | 64.8 | 62.3 | 63.5 | -0.1 | -0.2% | 20,400 |
| 2011/09/26 | 65.4 | 65.4 | 63.1 | 63.6 | -1.8 | -2.8% | 63,600 |
| 2011/09/22 | 66.7 | 66.7 | 65.4 | 65.4 | -1.4 | -2.1% | 19,200 |
| 2011/09/21 | 67.5 | 67.5 | 66.8 | 66.8 | -0.7 | -1% | 33,600 |
| 2011/09/20 | 67.1 | 67.5 | 67.1 | 67.5 | +0.4 | +0.6% | 8,400 |
| 2011/09/16 | 66.7 | 67.1 | 66.7 | 67.1 | +0.4 | +0.6% | 7,200 |
| 2011/09/15 | 66.8 | 66.8 | 65.6 | 66.7 | -0.1 | -0.1% | 18,000 |
| 2011/09/14 | 68.6 | 68.8 | 66.8 | 66.8 | -1.8 | -2.6% | 69,600 |
| 2011/09/13 | 69.3 | 69.3 | 68.6 | 68.6 | -0.7 | -1% | 7,200 |
| 2011/09/12 | 69.3 | 69.3 | 69.3 | 69.3 | ±0 | ±0% | 6,000 |
| 2011/09/09 | 70.2 | 70.2 | 69.3 | 69.3 | -0.9 | -1.3% | 8,400 |
| 2011/09/08 | 70.1 | 70.2 | 69.3 | 70.2 | +0.2 | +0.3% | 75,600 |
| 2011/09/07 | 70 | 70 | 69.8 | 70 | ±0 | ±0% | 45,600 |
| 2011/09/06 | 70.7 | 70.7 | 70 | 70 | -0.7 | -1% | 26,400 |
| 2011/09/05 | 70.7 | 70.7 | 69.4 | 70.7 | -0.1 | -0.1% | 37,200 |
| 2011/09/02 | 70.8 | 70.8 | 70.8 | 70.8 | ±0 | ±0% | 36,000 |
| 2011/09/01 | 70.8 | 70.8 | 70.8 | 70.8 | ±0 | ±0% | 7,200 |
| 2011/08/31 | 70.9 | 70.9 | 70.6 | 70.8 | ±0 | ±0% | 22,800 |
| 2011/08/30 | 70.9 | 70.9 | 70.6 | 70.8 | ±0 | ±0% | 26,400 |
| 2011/08/29 | 70.9 | 71.3 | 70.8 | 70.8 | -0.1 | -0.1% | 31,200 |
| 2011/08/26 | 70.9 | 70.9 | 70.9 | 70.9 | ±0 | ±0% | 1,200 |
| 2011/08/25 | 70.9 | 70.9 | 70.9 | 70.9 | ±0 | ±0% | 14,400 |
| 2011/08/24 | 70.9 | 71 | 70.8 | 70.9 | +0.4 | +0.6% | 22,800 |
| 2011/08/23 | 72.4 | 72.4 | 70.5 | 70.5 | -1.9 | -2.6% | 44,400 |
| 2011/08/22 | 73.3 | 73.3 | 72.4 | 72.4 | -0.9 | -1.2% | 7,200 |
| 2011/08/19 | 73.3 | 73.3 | 73.3 | 73.3 | ±0 | ±0% | 32,400 |
| 2011/08/18 | 72.5 | 74.4 | 72.5 | 73.3 | +0.8 | +1.1% | 20,400 |
| 2011/08/17 | 71.7 | 72.5 | 71.7 | 72.5 | +0.8 | +1.1% | 64,800 |
| 2011/08/16 | 70.5 | 71.7 | 70.4 | 71.7 | +1.3 | +1.8% | 44,400 |
| 2011/08/15 | 70.6 | 70.6 | 70.4 | 70.4 | +0.1 | +0.1% | 25,200 |
| 2011/08/12 | 71.1 | 71.1 | 70.3 | 70.3 | -0.8 | -1.1% | 21,600 |
3201～
3250
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 | 81,700円 | +11.4% | +4.2% | 1.84% | 19.12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 | 530,000円 | +2.8% | +2.8% | 0.00% | 26.33倍 | 4.72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 | 93,100円 | +14.6% | +11.7% | 3.22% | 15.45倍 | 5.57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
