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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 43 | 46 | 42 | 45 | +3 | +7.1% | 2,042,100 |
| 2022/11/04 | 42 | 43 | 42 | 42 | -1 | -2.3% | 1,197,400 |
| 2022/11/02 | 43 | 43 | 42 | 43 | +1 | +2.4% | 655,400 |
| 2022/11/01 | 42 | 43 | 42 | 42 | -1 | -2.3% | 721,800 |
| 2022/10/31 | 43 | 43 | 42 | 43 | ±0 | ±0% | 639,900 |
| 2022/10/28 | 42 | 43 | 42 | 43 | +1 | +2.4% | 1,056,700 |
| 2022/10/27 | 44 | 46 | 42 | 42 | +2 | +5% | 4,023,800 |
| 2022/10/26 | 40 | 41 | 40 | 40 | ±0 | ±0% | 701,300 |
| 2022/10/25 | 41 | 41 | 40 | 40 | -1 | -2.4% | 686,800 |
| 2022/10/24 | 40 | 41 | 40 | 41 | +1 | +2.5% | 621,500 |
| 2022/10/21 | 41 | 41 | 40 | 40 | ±0 | ±0% | 680,200 |
| 2022/10/20 | 40 | 41 | 40 | 40 | ±0 | ±0% | 559,200 |
| 2022/10/19 | 41 | 41 | 40 | 40 | ±0 | ±0% | 610,000 |
| 2022/10/18 | 40 | 41 | 39 | 40 | +1 | +2.6% | 852,400 |
| 2022/10/17 | 39 | 40 | 39 | 39 | -1 | -2.5% | 567,300 |
| 2022/10/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 802,400 |
| 2022/10/13 | 41 | 41 | 39 | 40 | ±0 | ±0% | 663,100 |
| 2022/10/12 | 40 | 41 | 39 | 40 | ±0 | ±0% | 639,600 |
| 2022/10/11 | 40 | 41 | 39 | 40 | ±0 | ±0% | 955,700 |
| 2022/10/07 | 40 | 41 | 40 | 40 | ±0 | ±0% | 641,400 |
| 2022/10/06 | 41 | 42 | 40 | 40 | ±0 | ±0% | 1,118,300 |
| 2022/10/05 | 41 | 42 | 40 | 40 | ±0 | ±0% | 1,549,500 |
| 2022/10/04 | 40 | 41 | 40 | 40 | ±0 | ±0% | 1,056,800 |
| 2022/10/03 | 40 | 40 | 39 | 40 | +1 | +2.6% | 576,400 |
| 2022/09/30 | 39 | 40 | 39 | 39 | -1 | -2.5% | 1,009,900 |
| 2022/09/29 | 40 | 41 | 39 | 40 | +1 | +2.6% | 653,500 |
| 2022/09/28 | 39 | 40 | 39 | 39 | -1 | -2.5% | 509,200 |
| 2022/09/27 | 40 | 40 | 39 | 40 | ±0 | ±0% | 243,500 |
| 2022/09/26 | 40 | 40 | 39 | 40 | ±0 | ±0% | 307,000 |
| 2022/09/22 | 39 | 40 | 39 | 40 | ±0 | ±0% | 454,400 |
| 2022/09/21 | 40 | 41 | 40 | 40 | ±0 | ±0% | 727,100 |
| 2022/09/20 | 40 | 41 | 40 | 40 | -1 | -2.4% | 519,200 |
| 2022/09/16 | 40 | 41 | 39 | 41 | +2 | +5.1% | 1,196,200 |
| 2022/09/15 | 40 | 40 | 39 | 39 | -1 | -2.5% | 682,000 |
| 2022/09/14 | 40 | 41 | 39 | 40 | -1 | -2.4% | 1,042,800 |
| 2022/09/13 | 40 | 41 | 40 | 41 | +2 | +5.1% | 994,100 |
| 2022/09/12 | 40 | 40 | 39 | 39 | ±0 | ±0% | 360,300 |
| 2022/09/09 | 40 | 40 | 39 | 39 | ±0 | ±0% | 368,500 |
| 2022/09/08 | 40 | 40 | 39 | 39 | ±0 | ±0% | 592,200 |
| 2022/09/07 | 40 | 40 | 39 | 39 | ±0 | ±0% | 479,800 |
| 2022/09/06 | 40 | 40 | 39 | 39 | -1 | -2.5% | 437,000 |
| 2022/09/05 | 40 | 40 | 39 | 40 | ±0 | ±0% | 908,900 |
| 2022/09/02 | 40 | 41 | 40 | 40 | ±0 | ±0% | 573,900 |
| 2022/09/01 | 40 | 41 | 40 | 40 | ±0 | ±0% | 720,000 |
| 2022/08/31 | 40 | 41 | 40 | 40 | ±0 | ±0% | 398,400 |
| 2022/08/30 | 40 | 41 | 40 | 40 | -1 | -2.4% | 419,100 |
651～
700
件表示中 / 4917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 | 10,700円 | -10.9% | +21.9% | 2.80% | 10.36倍 | 2.03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 | 70,300円 | +6.8% | +1.9% | 2.84% | 6.80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 | 83,900円 | +1.3% | +4.9% | 4.17% | 11.97倍 | 3.04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 | 90,900円 | +13.5% | +10.9% | 3.85% | 13.12倍 | 2.92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 | 163,600円 | +28.8% | +5.8% | 0.86% | 16.03倍 | 3.52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
