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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 41 | 42 | 40 | 42 | +1 | +2.4% | 838,500 |
| 2022/08/22 | 41 | 42 | 41 | 41 | -1 | -2.4% | 639,100 |
| 2022/08/19 | 41 | 42 | 41 | 42 | ±0 | ±0% | 419,300 |
| 2022/08/18 | 41 | 42 | 41 | 42 | ±0 | ±0% | 400,600 |
| 2022/08/17 | 41 | 42 | 40 | 42 | +1 | +2.4% | 630,700 |
| 2022/08/16 | 41 | 42 | 40 | 41 | ±0 | ±0% | 664,000 |
| 2022/08/15 | 41 | 41 | 40 | 41 | ±0 | ±0% | 645,000 |
| 2022/08/12 | 40 | 42 | 40 | 41 | +1 | +2.5% | 1,395,500 |
| 2022/08/10 | 41 | 42 | 40 | 40 | -2 | -4.8% | 815,100 |
| 2022/08/09 | 42 | 42 | 41 | 42 | +1 | +2.4% | 599,000 |
| 2022/08/08 | 42 | 42 | 41 | 41 | ±0 | ±0% | 426,400 |
| 2022/08/05 | 42 | 42 | 41 | 41 | ±0 | ±0% | 732,700 |
| 2022/08/04 | 42 | 42 | 41 | 41 | ±0 | ±0% | 500,600 |
| 2022/08/03 | 41 | 42 | 41 | 41 | -1 | -2.4% | 490,800 |
| 2022/08/02 | 42 | 42 | 41 | 42 | +1 | +2.4% | 405,800 |
| 2022/08/01 | 42 | 42 | 41 | 41 | ±0 | ±0% | 469,100 |
| 2022/07/29 | 42 | 42 | 41 | 41 | ±0 | ±0% | 427,200 |
| 2022/07/28 | 41 | 42 | 40 | 41 | ±0 | ±0% | 607,700 |
| 2022/07/27 | 41 | 42 | 41 | 41 | ±0 | ±0% | 378,800 |
| 2022/07/26 | 41 | 42 | 41 | 41 | -1 | -2.4% | 590,300 |
| 2022/07/25 | 41 | 42 | 41 | 42 | +1 | +2.4% | 584,200 |
| 2022/07/22 | 41 | 42 | 41 | 41 | ±0 | ±0% | 561,300 |
| 2022/07/21 | 41 | 42 | 41 | 41 | ±0 | ±0% | 769,800 |
| 2022/07/20 | 41 | 42 | 41 | 41 | -1 | -2.4% | 731,500 |
| 2022/07/19 | 40 | 42 | 40 | 42 | +2 | +5% | 1,200,500 |
| 2022/07/15 | 40 | 41 | 40 | 40 | ±0 | ±0% | 652,300 |
| 2022/07/14 | 41 | 41 | 40 | 40 | -1 | -2.4% | 913,200 |
| 2022/07/13 | 41 | 42 | 40 | 41 | ±0 | ±0% | 998,100 |
| 2022/07/12 | 41 | 42 | 41 | 41 | ±0 | ±0% | 895,000 |
| 2022/07/11 | 41 | 42 | 41 | 41 | -1 | -2.4% | 524,300 |
| 2022/07/08 | 41 | 42 | 40 | 42 | +1 | +2.4% | 905,400 |
| 2022/07/07 | 42 | 42 | 41 | 41 | ±0 | ±0% | 783,200 |
| 2022/07/06 | 41 | 42 | 41 | 41 | ±0 | ±0% | 589,600 |
| 2022/07/05 | 41 | 42 | 41 | 41 | ±0 | ±0% | 675,800 |
| 2022/07/04 | 42 | 42 | 41 | 41 | ±0 | ±0% | 628,200 |
| 2022/07/01 | 42 | 43 | 41 | 41 | -1 | -2.4% | 959,300 |
| 2022/06/30 | 42 | 43 | 42 | 42 | ±0 | ±0% | 435,700 |
| 2022/06/29 | 43 | 44 | 42 | 42 | -1 | -2.3% | 447,800 |
| 2022/06/28 | 43 | 44 | 43 | 43 | ±0 | ±0% | 632,600 |
| 2022/06/27 | 43 | 44 | 43 | 43 | ±0 | ±0% | 737,100 |
| 2022/06/24 | 43 | 43 | 42 | 43 | ±0 | ±0% | 614,900 |
| 2022/06/23 | 42 | 43 | 42 | 43 | +1 | +2.4% | 659,000 |
| 2022/06/22 | 44 | 44 | 42 | 42 | -2 | -4.5% | 613,900 |
| 2022/06/21 | 43 | 44 | 42 | 44 | +2 | +4.8% | 851,900 |
| 2022/06/20 | 43 | 44 | 42 | 42 | ±0 | ±0% | 912,900 |
| 2022/06/17 | 43 | 43 | 42 | 42 | -1 | -2.3% | 735,200 |
| 2022/06/16 | 43 | 44 | 43 | 43 | ±0 | ±0% | 734,100 |
| 2022/06/15 | 45 | 45 | 43 | 43 | -1 | -2.3% | 725,900 |
| 2022/06/14 | 45 | 45 | 44 | 44 | -2 | -4.3% | 749,800 |
| 2022/06/13 | 44 | 46 | 43 | 46 | ±0 | ±0% | 931,300 |
751～
800
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
