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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 42 | 43 | 42 | 43 | +1 | +2.4% | 1,264,300 |
| 2022/03/31 | 42 | 43 | 41 | 42 | +1 | +2.4% | 681,300 |
| 2022/03/30 | 42 | 43 | 41 | 41 | -1 | -2.4% | 513,500 |
| 2022/03/29 | 42 | 43 | 41 | 42 | ±0 | ±0% | 437,800 |
| 2022/03/28 | 43 | 43 | 42 | 42 | -1 | -2.3% | 511,000 |
| 2022/03/25 | 42 | 43 | 41 | 43 | +2 | +4.9% | 957,400 |
| 2022/03/24 | 41 | 42 | 41 | 41 | ±0 | ±0% | 407,800 |
| 2022/03/23 | 41 | 42 | 41 | 41 | ±0 | ±0% | 408,100 |
| 2022/03/22 | 42 | 42 | 40 | 41 | -1 | -2.4% | 972,200 |
| 2022/03/18 | 41 | 42 | 41 | 42 | +1 | +2.4% | 870,800 |
| 2022/03/17 | 42 | 42 | 41 | 41 | ±0 | ±0% | 722,400 |
| 2022/03/16 | 41 | 42 | 40 | 41 | ±0 | ±0% | 770,200 |
| 2022/03/15 | 39 | 43 | 39 | 41 | +2 | +5.1% | 1,624,900 |
| 2022/03/14 | 39 | 40 | 39 | 39 | ±0 | ±0% | 501,800 |
| 2022/03/11 | 38 | 39 | 38 | 39 | -1 | -2.5% | 349,900 |
| 2022/03/10 | 38 | 40 | 38 | 40 | +3 | +8.1% | 748,900 |
| 2022/03/09 | 38 | 39 | 37 | 37 | -1 | -2.6% | 668,300 |
| 2022/03/08 | 37 | 40 | 37 | 38 | +1 | +2.7% | 1,302,000 |
| 2022/03/07 | 39 | 40 | 36 | 37 | -2 | -5.1% | 2,503,200 |
| 2022/03/04 | 40 | 41 | 39 | 39 | -1 | -2.5% | 780,100 |
| 2022/03/03 | 40 | 41 | 40 | 40 | -1 | -2.4% | 471,700 |
| 2022/03/02 | 41 | 41 | 40 | 41 | ±0 | ±0% | 615,200 |
| 2022/03/01 | 40 | 42 | 40 | 41 | ±0 | ±0% | 705,700 |
| 2022/02/28 | 41 | 41 | 40 | 41 | ±0 | ±0% | 453,100 |
| 2022/02/25 | 40 | 41 | 39 | 41 | +2 | +5.1% | 1,166,900 |
| 2022/02/24 | 41 | 41 | 39 | 39 | -2 | -4.9% | 885,700 |
| 2022/02/22 | 40 | 41 | 39 | 41 | +1 | +2.5% | 1,060,300 |
| 2022/02/21 | 40 | 41 | 40 | 40 | -1 | -2.4% | 474,900 |
| 2022/02/18 | 41 | 42 | 40 | 41 | ±0 | ±0% | 1,388,900 |
| 2022/02/17 | 42 | 42 | 41 | 41 | ±0 | ±0% | 613,400 |
| 2022/02/16 | 43 | 43 | 41 | 41 | -2 | -4.7% | 700,100 |
| 2022/02/15 | 42 | 43 | 42 | 43 | ±0 | ±0% | 1,005,400 |
| 2022/02/14 | 43 | 43 | 42 | 43 | -1 | -2.3% | 591,600 |
| 2022/02/10 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,255,500 |
| 2022/02/09 | 43 | 46 | 43 | 45 | +2 | +4.7% | 846,700 |
| 2022/02/08 | 43 | 44 | 42 | 43 | ±0 | ±0% | 841,900 |
| 2022/02/07 | 42 | 43 | 42 | 43 | +1 | +2.4% | 441,500 |
| 2022/02/04 | 43 | 43 | 42 | 42 | -1 | -2.3% | 422,300 |
| 2022/02/03 | 44 | 44 | 42 | 43 | -1 | -2.3% | 627,300 |
| 2022/02/02 | 43 | 44 | 42 | 44 | +1 | +2.3% | 935,500 |
| 2022/02/01 | 41 | 43 | 41 | 43 | +2 | +4.9% | 857,300 |
| 2022/01/31 | 40 | 41 | 40 | 41 | +1 | +2.5% | 528,600 |
| 2022/01/28 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,004,300 |
| 2022/01/27 | 42 | 42 | 39 | 40 | -1 | -2.4% | 1,416,200 |
| 2022/01/26 | 41 | 42 | 41 | 41 | ±0 | ±0% | 580,000 |
| 2022/01/25 | 42 | 43 | 41 | 41 | -1 | -2.4% | 547,300 |
| 2022/01/24 | 42 | 43 | 41 | 42 | -1 | -2.3% | 858,200 |
| 2022/01/21 | 41 | 43 | 41 | 43 | ±0 | ±0% | 1,088,500 |
| 2022/01/20 | 41 | 43 | 41 | 43 | +1 | +2.4% | 1,110,900 |
| 2022/01/19 | 43 | 43 | 41 | 42 | -1 | -2.3% | 1,541,400 |
801～
850
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
