フィンテック グローバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 106 | 106 | 104 | 104 | -2 | -1.9% | 1,081,500 |
| 2025/07/04 | 108 | 109 | 106 | 106 | ±0 | ±0% | 1,080,300 |
| 2025/07/03 | 107 | 107 | 105 | 106 | -1 | -0.9% | 877,400 |
| 2025/07/02 | 108 | 108 | 107 | 107 | -1 | -0.9% | 787,300 |
| 2025/07/01 | 109 | 109 | 107 | 108 | -1 | -0.9% | 816,400 |
| 2025/06/30 | 108 | 109 | 108 | 109 | +2 | +1.9% | 378,700 |
| 2025/06/27 | 107 | 110 | 107 | 107 | ±0 | ±0% | 966,100 |
| 2025/06/26 | 107 | 108 | 107 | 107 | ±0 | ±0% | 472,000 |
| 2025/06/25 | 108 | 108 | 107 | 107 | +1 | +0.9% | 427,300 |
| 2025/06/24 | 108 | 108 | 106 | 106 | -1 | -0.9% | 759,600 |
| 2025/06/23 | 106 | 108 | 105 | 107 | -1 | -0.9% | 1,212,700 |
| 2025/06/20 | 108 | 110 | 107 | 108 | +1 | +0.9% | 774,900 |
| 2025/06/19 | 109 | 111 | 107 | 107 | -2 | -1.8% | 1,328,000 |
| 2025/06/18 | 107 | 110 | 107 | 109 | +2 | +1.9% | 748,600 |
| 2025/06/17 | 106 | 108 | 105 | 107 | +2 | +1.9% | 983,600 |
| 2025/06/16 | 104 | 106 | 104 | 105 | +1 | +1% | 620,400 |
| 2025/06/13 | 106 | 107 | 103 | 104 | -1 | -1% | 1,096,400 |
| 2025/06/12 | 106 | 107 | 105 | 105 | -1 | -0.9% | 691,600 |
| 2025/06/11 | 106 | 107 | 105 | 106 | +1 | +1% | 518,800 |
| 2025/06/10 | 105 | 107 | 104 | 105 | ±0 | ±0% | 1,280,000 |
| 2025/06/09 | 107 | 109 | 105 | 105 | ±0 | ±0% | 1,355,600 |
| 2025/06/06 | 107 | 107 | 105 | 105 | -2 | -1.9% | 576,600 |
| 2025/06/05 | 107 | 108 | 106 | 107 | ±0 | ±0% | 1,254,900 |
| 2025/06/04 | 109 | 110 | 107 | 107 | -1 | -0.9% | 831,600 |
| 2025/06/03 | 108 | 109 | 106 | 108 | +1 | +0.9% | 570,800 |
| 2025/06/02 | 108 | 109 | 107 | 107 | -1 | -0.9% | 455,400 |
| 2025/05/30 | 106 | 109 | 106 | 108 | +1 | +0.9% | 635,600 |
| 2025/05/29 | 107 | 109 | 106 | 107 | -1 | -0.9% | 1,032,600 |
| 2025/05/28 | 107 | 110 | 107 | 108 | +2 | +1.9% | 965,400 |
| 2025/05/27 | 107 | 107 | 106 | 106 | -1 | -0.9% | 308,300 |
| 2025/05/26 | 105 | 108 | 104 | 107 | +3 | +2.9% | 815,600 |
| 2025/05/23 | 106 | 106 | 103 | 104 | -2 | -1.9% | 853,500 |
| 2025/05/22 | 103 | 106 | 102 | 106 | +3 | +2.9% | 1,299,300 |
| 2025/05/21 | 104 | 104 | 102 | 103 | ±0 | ±0% | 614,500 |
| 2025/05/20 | 105 | 105 | 102 | 103 | ±0 | ±0% | 1,081,700 |
| 2025/05/19 | 104 | 105 | 103 | 103 | -1 | -1% | 918,200 |
| 2025/05/16 | 104 | 106 | 102 | 104 | ±0 | ±0% | 1,441,300 |
| 2025/05/15 | 105 | 106 | 104 | 104 | -1 | -1% | 748,100 |
| 2025/05/14 | 105 | 106 | 105 | 105 | ±0 | ±0% | 663,500 |
| 2025/05/13 | 107 | 108 | 104 | 105 | -1 | -0.9% | 2,180,700 |
| 2025/05/12 | 102 | 107 | 101 | 106 | -6 | -5.4% | 7,494,700 |
| 2025/05/09 | 112 | 114 | 111 | 112 | +1 | +0.9% | 1,926,700 |
| 2025/05/08 | 111 | 112 | 109 | 111 | +1 | +0.9% | 1,967,200 |
| 2025/05/07 | 109 | 112 | 108 | 110 | +1 | +0.9% | 1,551,700 |
| 2025/05/02 | 109 | 109 | 106 | 109 | -1 | -0.9% | 2,086,500 |
| 2025/05/01 | 110 | 114 | 108 | 110 | ±0 | ±0% | 4,603,800 |
| 2025/04/30 | 112 | 112 | 108 | 110 | -1 | -0.9% | 1,092,600 |
| 2025/04/28 | 108 | 111 | 107 | 111 | +5 | +4.7% | 1,966,500 |
| 2025/04/25 | 106 | 108 | 105 | 106 | -1 | -0.9% | 970,600 |
| 2025/04/24 | 105 | 107 | 104 | 107 | +2 | +1.9% | 1,112,800 |
1～
50
件表示中 / 4916件
類似銘柄と比較する
現在ご覧いただいている「フィンテック」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 |
|---|---|---|---|---|---|---|---|---|
| フィンテック | 10,400円 | -10.9% | +21.9% | 2.88% | 10.07倍 | 1.97倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
| アサックス | 69,300円 | +6.8% | +1.9% | 2.89% | 6.71倍 | 0.47倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
| 全保連 | 84,300円 | +1.3% | +4.9% | 4.15% | 12.03倍 | 3.06倍 |
|
家賃債務保証業界最大手。信託口座使う概算払い方式の家賃集金方式に強み。ニコス子会社 |
| イントラスト | 91,800円 | +13.5% | +10.9% | 3.81% | 13.25倍 | 2.95倍 |
|
家賃債務保証が柱。医療・介護費保証を第２の柱に育成中。不動産管理の業務受託も手がける |
| Ｓｏｌｖｖｙ | 161,400円 | +28.8% | +5.8% | 0.87% | 15.81倍 | 3.48倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。システム開発のメディアシークと経営統合 |
市場注目の銘柄
チャート関連のコラム
