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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 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 |
| 2011/08/11 | 71.1 | 71.1 | 71.1 | 71.1 | ±0 | ±0% | 7,200 |
| 2011/08/10 | 71.7 | 71.7 | 71 | 71.1 | -0.6 | -0.8% | 16,800 |
| 2011/08/09 | 71.6 | 71.7 | 70 | 71.7 | -0.6 | -0.8% | 40,800 |
| 2011/08/08 | 74 | 74 | 69.6 | 72.3 | -2.5 | -3.3% | 84,000 |
| 2011/08/05 | 74.2 | 74.9 | 72.5 | 74.8 | -0.5 | -0.7% | 116,400 |
| 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 |
3401～
3450
件表示中 / 3529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 | 85,800円 | +3.1% | -1.9% | 1.98% | 19.39倍 | 3.76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 |
| ＡＧＳ | 133,000円 | +7.8% | +10.0% | 2.11% | 15.24倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| 情報企画 | 559,000円 | +5.2% | +0.2% | 1.97% | 16.58倍 | 2.57倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ＮＣＤ | 256,800円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70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 |
| 朝日ネット | 70,600円 | +3.2% | +0.3% | 3.54% | 11.03倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
