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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 85 | 86 | 84 | 85 | ±0 | ±0% | 408,100 |
| 2024/04/25 | 86 | 87 | 84 | 85 | -1 | -1.2% | 569,100 |
| 2024/04/24 | 86 | 88 | 86 | 86 | ±0 | ±0% | 567,100 |
| 2024/04/23 | 87 | 89 | 86 | 86 | -1 | -1.1% | 849,300 |
| 2024/04/22 | 85 | 87 | 85 | 87 | +3 | +3.6% | 879,300 |
| 2024/04/19 | 89 | 89 | 82 | 84 | -6 | -6.7% | 2,636,700 |
| 2024/04/18 | 86 | 90 | 86 | 90 | +3 | +3.4% | 659,000 |
| 2024/04/17 | 88 | 89 | 86 | 87 | -2 | -2.2% | 1,388,400 |
| 2024/04/16 | 91 | 92 | 87 | 89 | -3 | -3.3% | 2,114,900 |
| 2024/04/15 | 90 | 92 | 89 | 92 | +1 | +1.1% | 1,364,100 |
| 2024/04/12 | 93 | 93 | 91 | 91 | -1 | -1.1% | 577,100 |
| 2024/04/11 | 91 | 94 | 91 | 92 | ±0 | ±0% | 1,287,900 |
| 2024/04/10 | 90 | 92 | 90 | 92 | ±0 | ±0% | 708,800 |
| 2024/04/09 | 92 | 93 | 90 | 92 | +1 | +1.1% | 1,224,200 |
| 2024/04/08 | 90 | 93 | 89 | 91 | +3 | +3.4% | 1,401,600 |
| 2024/04/05 | 92 | 92 | 87 | 88 | -5 | -5.4% | 3,426,300 |
| 2024/04/04 | 94 | 94 | 92 | 93 | ±0 | ±0% | 1,170,000 |
| 2024/04/03 | 96 | 97 | 91 | 93 | -6 | -6.1% | 5,013,400 |
| 2024/04/02 | 92 | 100 | 91 | 99 | +9 | +10% | 7,301,500 |
| 2024/04/01 | 90 | 93 | 90 | 90 | +1 | +1.1% | 3,013,700 |
| 2024/03/29 | 86 | 89 | 86 | 89 | +3 | +3.5% | 1,145,400 |
| 2024/03/28 | 88 | 88 | 86 | 86 | -2 | -2.3% | 1,617,200 |
| 2024/03/27 | 90 | 90 | 86 | 88 | -1 | -1.1% | 2,558,700 |
| 2024/03/26 | 87 | 89 | 85 | 89 | +2 | +2.3% | 2,469,100 |
| 2024/03/25 | 83 | 87 | 83 | 87 | +4 | +4.8% | 2,279,900 |
| 2024/03/22 | 80 | 83 | 80 | 83 | +3 | +3.8% | 1,471,200 |
| 2024/03/21 | 79 | 81 | 78 | 80 | +1 | +1.3% | 951,300 |
| 2024/03/19 | 80 | 81 | 79 | 79 | -1 | -1.3% | 458,500 |
| 2024/03/18 | 80 | 81 | 79 | 80 | +2 | +2.6% | 667,600 |
| 2024/03/15 | 80 | 80 | 78 | 78 | -2 | -2.5% | 797,400 |
| 2024/03/14 | 79 | 82 | 78 | 80 | +1 | +1.3% | 1,658,000 |
| 2024/03/13 | 79 | 80 | 78 | 79 | -1 | -1.3% | 742,300 |
| 2024/03/12 | 75 | 80 | 75 | 80 | +5 | +6.7% | 1,534,100 |
| 2024/03/11 | 77 | 78 | 74 | 75 | -4 | -5.1% | 2,337,900 |
| 2024/03/08 | 78 | 80 | 78 | 79 | -1 | -1.3% | 1,212,300 |
| 2024/03/07 | 82 | 84 | 78 | 80 | -3 | -3.6% | 3,073,200 |
| 2024/03/06 | 82 | 84 | 81 | 83 | ±0 | ±0% | 1,041,900 |
| 2024/03/05 | 85 | 85 | 81 | 83 | -3 | -3.5% | 2,228,800 |
| 2024/03/04 | 83 | 89 | 82 | 86 | +2 | +2.4% | 3,345,300 |
| 2024/03/01 | 89 | 90 | 81 | 84 | -5 | -5.6% | 4,740,400 |
| 2024/02/29 | 91 | 93 | 85 | 89 | -1 | -1.1% | 6,710,000 |
| 2024/02/28 | 81 | 91 | 81 | 90 | +9 | +11.1% | 7,077,000 |
| 2024/02/27 | 82 | 83 | 79 | 81 | -1 | -1.2% | 3,489,600 |
| 2024/02/26 | 74 | 83 | 73 | 82 | +9 | +12.3% | 4,872,800 |
| 2024/02/22 | 77 | 78 | 72 | 73 | -8 | -9.9% | 4,569,200 |
| 2024/02/21 | 82 | 82 | 76 | 81 | ±0 | ±0% | 7,524,000 |
| 2024/02/20 | 75 | 90 | 75 | 81 | +6 | +8% | 16,862,600 |
| 2024/02/19 | 70 | 75 | 70 | 75 | +7 | +10.3% | 9,695,400 |
| 2024/02/16 | 66 | 68 | 65 | 68 | +2 | +3% | 1,796,300 |
| 2024/02/15 | 66 | 66 | 65 | 66 | +1 | +1.5% | 827,500 |
1～
50
件表示中 / 4625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 | 8,500円 | +7.5% | +25.3% | 1.76% | 14.12倍 | 2.04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 |
| イントラスト | 84,100円 | +24.8% | +26.8% | 2.14% | 14.69倍 | 3.34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 |
| 全保連 | 75,000円 | +3.8% | +25.2% | 4.00% | 10.19倍 | 5.48倍 |
|
独立系家賃債務保証会社で業界最大手。信託口座使う概算払い方式の家賃集金スキームが強み |
| リビン保証 | 329,000円 | +25.8% | +19.5% | 0.30% | 18.45倍 | 7.17倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。商流の住宅会社に有利なポイント制に強み |
| ＪＷＳ | 535,000円 | +29.2% | +39.7% | 0.75% | 19.75倍 | 5.93倍 |
|
「あんしん修理サポート」主力に住宅設備機器の延長保証事業展開。売上の約７割がストック型 |
市場注目の銘柄
チャート関連のコラム
