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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 55 | 56 | 54 | 56 | +1 | +1.8% | 1,834,800 |
| 2023/01/19 | 55 | 56 | 55 | 55 | ±0 | ±0% | 866,700 |
| 2023/01/18 | 56 | 57 | 55 | 55 | -1 | -1.8% | 1,356,300 |
| 2023/01/17 | 56 | 57 | 56 | 56 | ±0 | ±0% | 876,000 |
| 2023/01/16 | 55 | 57 | 55 | 56 | ±0 | ±0% | 913,900 |
| 2023/01/13 | 56 | 57 | 55 | 56 | ±0 | ±0% | 1,243,900 |
| 2023/01/12 | 57 | 57 | 55 | 56 | -1 | -1.8% | 1,012,000 |
| 2023/01/11 | 56 | 57 | 55 | 57 | +1 | +1.8% | 1,132,300 |
| 2023/01/10 | 56 | 57 | 56 | 56 | ±0 | ±0% | 670,700 |
| 2023/01/06 | 57 | 57 | 55 | 56 | -2 | -3.4% | 1,687,300 |
| 2023/01/05 | 57 | 58 | 56 | 58 | +1 | +1.8% | 1,962,200 |
| 2023/01/04 | 56 | 57 | 55 | 57 | +1 | +1.8% | 1,189,400 |
| 2022/12/30 | 55 | 56 | 55 | 56 | +1 | +1.8% | 655,200 |
| 2022/12/29 | 54 | 56 | 54 | 55 | +1 | +1.9% | 902,600 |
| 2022/12/28 | 56 | 56 | 54 | 54 | -2 | -3.6% | 1,414,700 |
| 2022/12/27 | 54 | 56 | 53 | 56 | +2 | +3.7% | 2,196,000 |
| 2022/12/26 | 57 | 57 | 54 | 54 | -3 | -5.3% | 1,944,100 |
| 2022/12/23 | 56 | 57 | 55 | 57 | ±0 | ±0% | 1,914,800 |
| 2022/12/22 | 57 | 58 | 56 | 57 | ±0 | ±0% | 1,514,200 |
| 2022/12/21 | 57 | 58 | 56 | 57 | ±0 | ±0% | 1,634,400 |
| 2022/12/20 | 60 | 60 | 56 | 57 | -4 | -6.6% | 4,627,900 |
| 2022/12/19 | 60 | 62 | 59 | 61 | +2 | +3.4% | 3,399,000 |
| 2022/12/16 | 58 | 62 | 57 | 59 | +1 | +1.7% | 6,210,000 |
| 2022/12/15 | 57 | 59 | 56 | 58 | +2 | +3.6% | 2,741,000 |
| 2022/12/14 | 55 | 57 | 55 | 56 | ±0 | ±0% | 1,459,400 |
| 2022/12/13 | 56 | 57 | 55 | 56 | +1 | +1.8% | 2,103,800 |
| 2022/12/12 | 54 | 57 | 53 | 55 | +1 | +1.9% | 3,581,500 |
| 2022/12/09 | 53 | 55 | 53 | 54 | ±0 | ±0% | 1,016,200 |
| 2022/12/08 | 53 | 54 | 53 | 54 | +1 | +1.9% | 584,800 |
| 2022/12/07 | 55 | 55 | 53 | 53 | -2 | -3.6% | 1,134,800 |
| 2022/12/06 | 54 | 55 | 53 | 55 | ±0 | ±0% | 1,373,000 |
| 2022/12/05 | 53 | 55 | 51 | 55 | +2 | +3.8% | 2,781,800 |
| 2022/12/02 | 54 | 55 | 53 | 53 | -1 | -1.9% | 1,347,700 |
| 2022/12/01 | 56 | 57 | 54 | 54 | -1 | -1.8% | 1,439,900 |
| 2022/11/30 | 56 | 57 | 54 | 55 | -2 | -3.5% | 2,887,800 |
| 2022/11/29 | 53 | 57 | 52 | 57 | +5 | +9.6% | 3,058,200 |
| 2022/11/28 | 51 | 54 | 51 | 52 | +1 | +2% | 2,278,000 |
| 2022/11/25 | 51 | 52 | 50 | 51 | ±0 | ±0% | 1,486,400 |
| 2022/11/24 | 51 | 52 | 50 | 51 | ±0 | ±0% | 1,806,800 |
| 2022/11/22 | 52 | 52 | 51 | 51 | ±0 | ±0% | 1,213,800 |
| 2022/11/21 | 50 | 52 | 50 | 51 | +1 | +2% | 1,771,900 |
| 2022/11/18 | 52 | 52 | 50 | 50 | -3 | -5.7% | 1,494,300 |
| 2022/11/17 | 49 | 53 | 48 | 53 | +4 | +8.2% | 4,876,700 |
| 2022/11/16 | 49 | 51 | 49 | 49 | -1 | -2% | 1,808,100 |
| 2022/11/15 | 51 | 51 | 50 | 50 | -1 | -2% | 1,721,200 |
| 2022/11/14 | 53 | 54 | 50 | 51 | -3 | -5.6% | 3,943,200 |
| 2022/11/11 | 54 | 54 | 52 | 54 | +1 | +1.9% | 5,225,300 |
| 2022/11/10 | 58 | 59 | 53 | 53 | -5 | -8.6% | 9,585,700 |
| 2022/11/09 | 61 | 65 | 55 | 58 | +12 | +26.1% | 36,833,200 |
| 2022/11/08 | 46 | 46 | 44 | 46 | +1 | +2.2% | 1,610,300 |
651～
700
件表示中 / 4963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 | 12,100円 | +1.4% | +26.0% | 2.48% | 11.66倍 | 2.29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 |
| Ｓｏｌｖｖｙ | 226,900円 | +22.3% | +26.5% | 0.88% | 16.09倍 | 6.27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 |
| 全保連 | 93,500円 | +1.3% | +4.9% | 3.74% | 13.37倍 | 3.40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 | 103,700円 | +13.5% | +10.9% | 3.38% | 14.97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 |
| ＮＥＸＹＺ．Ｇ | 108,000円 | +12.3% | +51.4% | 2.78% | 16.53倍 | 5.30倍 |
|
中小企業がＬＥＤ照明など初期投資ゼロで設備導入できるよう支援。電子雑誌やエンタメも |
市場注目の銘柄
チャート関連のコラム
