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 |
|---|---|---|---|---|---|---|---|
| 2011/08/04 | 73.3 | 75.3 | 73 | 75.3 | +2 | +2.7% | 145,200 |
| 2011/08/03 | 74.2 | 74.3 | 72 | 73.3 | -1.4 | -1.9% | 88,800 |
| 2011/08/02 | 73.4 | 74.7 | 71.3 | 74.7 | +1.4 | +1.9% | 247,200 |
| 2011/08/01 | 73.4 | 74.1 | 72.8 | 73.3 | -0.1 | -0.1% | 168,000 |
| 2011/07/29 | 73.3 | 73.4 | 73.3 | 73.4 | -0.2 | -0.3% | 44,400 |
| 2011/07/28 | 75.2 | 76 | 73.4 | 73.6 | -1.7 | -2.3% | 82,800 |
| 2011/07/27 | 76.4 | 76.4 | 75.3 | 75.3 | +0.2 | +0.3% | 10,800 |
| 2011/07/26 | 75.4 | 75.4 | 75 | 75.1 | -1.6 | -2.1% | 25,200 |
| 2011/07/25 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 8,400 |
| 2011/07/22 | 73.6 | 76.7 | 73.6 | 76.7 | +3.3 | +4.5% | 56,400 |
| 2011/07/21 | 74.2 | 75.8 | 73.3 | 73.4 | -0.8 | -1.1% | 86,400 |
| 2011/07/20 | 76.3 | 76.8 | 74.2 | 74.2 | -1.7 | -2.2% | 112,800 |
| 2011/07/19 | 75.2 | 75.9 | 74.4 | 75.9 | +1.3 | +1.7% | 25,200 |
| 2011/07/15 | 75 | 75 | 74.6 | 74.6 | +0.3 | +0.4% | 13,200 |
| 2011/07/14 | 75 | 75 | 74.3 | 74.3 | -1 | -1.3% | 3,600 |
| 2011/07/13 | 74.4 | 75.3 | 73.8 | 75.3 | +0.3 | +0.4% | 7,200 |
| 2011/07/12 | 75.9 | 75.9 | 75 | 75 | ±0 | ±0% | 28,800 |
| 2011/07/11 | 73.1 | 75 | 73.1 | 75 | +2.3 | +3.2% | 39,600 |
| 2011/07/08 | 72.9 | 74.8 | 72.5 | 72.7 | -0.3 | -0.4% | 76,800 |
| 2011/07/07 | 73.5 | 73.5 | 71.9 | 73 | -0.5 | -0.7% | 123,600 |
| 2011/07/06 | 74.6 | 75 | 72.7 | 73.5 | -2.3 | -3% | 67,200 |
| 2011/07/05 | 76.7 | 76.7 | 75.8 | 75.8 | -0.4 | -0.5% | 19,200 |
| 2011/07/04 | 77.4 | 77.4 | 75.3 | 76.2 | +0.7 | +0.9% | 37,200 |
| 2011/07/01 | 75 | 75.5 | 75 | 75.5 | +0.5 | +0.7% | 33,600 |
| 2011/06/30 | 74.3 | 75 | 74.3 | 75 | +0.6 | +0.8% | 12,000 |
| 2011/06/29 | 75 | 75 | 74.4 | 74.4 | -0.8 | -1.1% | 8,400 |
| 2011/06/28 | 75 | 75.2 | 75 | 75.2 | +0.1 | +0.1% | 40,800 |
| 2011/06/27 | 75.2 | 75.3 | 75 | 75.1 | -0.1 | -0.1% | 50,400 |
| 2011/06/24 | 75.3 | 75.3 | 74.7 | 75.2 | ±0 | ±0% | 30,000 |
| 2011/06/23 | 75 | 75.5 | 73.5 | 75.2 | +0.6 | +0.8% | 26,400 |
| 2011/06/22 | 75.1 | 75.5 | 74 | 74.6 | -0.9 | -1.2% | 72,000 |
| 2011/06/21 | 76.2 | 76.2 | 73.8 | 75.5 | -1.2 | -1.6% | 62,400 |
| 2011/06/20 | 79.6 | 79.6 | 75.4 | 76.7 | -2.5 | -3.2% | 73,200 |
| 2011/06/17 | 75.8 | 79.2 | 75.8 | 79.2 | +0.9 | +1.1% | 52,800 |
| 2011/06/16 | 75 | 78.3 | 75 | 78.3 | +2.5 | +3.3% | 24,000 |
| 2011/06/15 | 77.5 | 77.5 | 75 | 75.8 | -1.7 | -2.2% | 12,000 |
| 2011/06/14 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 1,200 |
| 2011/06/13 | 79.1 | 79.1 | 77.5 | 77.5 | -1.6 | -2% | 6,000 |
| 2011/06/10 | 77.1 | 79.1 | 77.1 | 79.1 | ±0 | ±0% | 3,600 |
| 2011/06/09 | 79.1 | 79.1 | 79.1 | 79.1 | ±0 | ±0% | 1,200 |
| 2011/06/08 | 77.5 | 79.1 | 77.1 | 79.1 | +1.3 | +1.7% | 8,400 |
| 2011/06/07 | 76 | 77.9 | 75.8 | 77.8 | +1.1 | +1.4% | 10,800 |
| 2011/06/06 | 79.2 | 79.2 | 76.7 | 76.7 | -0.1 | -0.1% | 25,200 |
| 2011/06/03 | 76.5 | 76.8 | 76.5 | 76.8 | -1.9 | -2.4% | 2,400 |
| 2011/06/02 | 78.8 | 78.8 | 78.3 | 78.7 | +1.2 | +1.5% | 7,200 |
| 2011/06/01 | 79.1 | 79.1 | 77.3 | 77.5 | ±0 | ±0% | 18,000 |
| 2011/05/31 | 76.6 | 77.5 | 76.6 | 77.5 | -0.8 | -1% | 8,400 |
| 2011/05/30 | 77.5 | 78.3 | 77.1 | 78.3 | +2.1 | +2.8% | 22,800 |
| 2011/05/27 | 74.3 | 76.2 | 74.2 | 76.2 | +1.9 | +2.6% | 46,800 |
| 2011/05/26 | 75 | 75 | 74.3 | 74.3 | +0.1 | +0.1% | 2,400 |
3351～
3400
件表示中 / 3442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 | 68,300円 | +3.1% | -1.9% | 2.49% | 15.79倍 | 3.13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 |
| ラクーンＨＤ | 84,300円 | +5.0% | +161.7% | 2.61% | 20.81倍 | 3.50倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| Ｄ Ｓ | 136,800円 | +6.3% | +8.9% | 4.39% | 10.56倍 | 3.35倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ｋｕｂｅｌｌ | 43,000円 | +18.1% | +366.7% | 0.00% | 71.79倍 | 11.23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 |
| オープンドア | 55,200円 | +5.4% | - | 0.00% | 171.43倍 | 3.57倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
