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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 62 | 63 | 61 | 61 | ±0 | ±0% | 667,600 |
| 2021/06/04 | 62 | 64 | 61 | 61 | -1 | -1.6% | 1,696,600 |
| 2021/06/03 | 61 | 63 | 60 | 62 | +2 | +3.3% | 2,113,200 |
| 2021/06/02 | 58 | 62 | 58 | 60 | +2 | +3.4% | 3,220,900 |
| 2021/06/01 | 58 | 59 | 58 | 58 | ±0 | ±0% | 994,200 |
| 2021/05/31 | 59 | 59 | 57 | 58 | -1 | -1.7% | 1,028,300 |
| 2021/05/28 | 59 | 60 | 57 | 59 | +2 | +3.5% | 1,773,100 |
| 2021/05/27 | 56 | 60 | 56 | 57 | +1 | +1.8% | 3,322,700 |
| 2021/05/26 | 56 | 57 | 55 | 56 | ±0 | ±0% | 1,189,000 |
| 2021/05/25 | 56 | 57 | 55 | 56 | ±0 | ±0% | 832,100 |
| 2021/05/24 | 56 | 57 | 55 | 56 | -1 | -1.8% | 1,192,000 |
| 2021/05/21 | 57 | 57 | 55 | 57 | ±0 | ±0% | 1,076,700 |
| 2021/05/20 | 56 | 57 | 55 | 57 | ±0 | ±0% | 992,900 |
| 2021/05/19 | 55 | 57 | 54 | 57 | +1 | +1.8% | 1,241,900 |
| 2021/05/18 | 54 | 57 | 54 | 56 | +2 | +3.7% | 1,143,900 |
| 2021/05/17 | 56 | 57 | 53 | 54 | -2 | -3.6% | 2,440,900 |
| 2021/05/14 | 55 | 58 | 55 | 56 | +1 | +1.8% | 2,871,400 |
| 2021/05/13 | 56 | 57 | 55 | 55 | -3 | -5.2% | 3,206,500 |
| 2021/05/12 | 62 | 63 | 56 | 58 | -5 | -7.9% | 3,942,500 |
| 2021/05/11 | 60 | 64 | 58 | 63 | +1 | +1.6% | 3,663,200 |
| 2021/05/10 | 57 | 64 | 57 | 62 | +5 | +8.8% | 2,913,200 |
| 2021/05/07 | 57 | 58 | 57 | 57 | ±0 | ±0% | 992,200 |
| 2021/05/06 | 58 | 59 | 57 | 57 | -1 | -1.7% | 875,000 |
| 2021/04/30 | 57 | 59 | 57 | 58 | +1 | +1.8% | 1,029,000 |
| 2021/04/28 | 59 | 59 | 57 | 57 | -2 | -3.4% | 872,500 |
| 2021/04/27 | 56 | 59 | 56 | 59 | +3 | +5.4% | 1,277,400 |
| 2021/04/26 | 58 | 58 | 56 | 56 | -2 | -3.4% | 1,450,800 |
| 2021/04/23 | 55 | 59 | 54 | 58 | +3 | +5.5% | 3,917,600 |
| 2021/04/22 | 55 | 56 | 55 | 55 | +2 | +3.8% | 1,283,500 |
| 2021/04/21 | 57 | 57 | 53 | 53 | -5 | -8.6% | 3,430,700 |
| 2021/04/20 | 58 | 58 | 56 | 58 | -1 | -1.7% | 2,426,000 |
| 2021/04/19 | 59 | 60 | 59 | 59 | ±0 | ±0% | 571,100 |
| 2021/04/16 | 60 | 60 | 59 | 59 | ±0 | ±0% | 1,565,400 |
| 2021/04/15 | 62 | 62 | 59 | 59 | -3 | -4.8% | 1,624,900 |
| 2021/04/14 | 61 | 63 | 61 | 62 | +1 | +1.6% | 1,284,500 |
| 2021/04/13 | 62 | 63 | 61 | 61 | -1 | -1.6% | 1,472,300 |
| 2021/04/12 | 63 | 63 | 61 | 62 | -1 | -1.6% | 1,042,200 |
| 2021/04/09 | 61 | 63 | 61 | 63 | +2 | +3.3% | 921,600 |
| 2021/04/08 | 64 | 64 | 61 | 61 | -2 | -3.2% | 1,572,500 |
| 2021/04/07 | 63 | 65 | 63 | 63 | ±0 | ±0% | 917,000 |
| 2021/04/06 | 65 | 65 | 63 | 63 | -2 | -3.1% | 1,548,400 |
| 2021/04/05 | 66 | 66 | 64 | 65 | -1 | -1.5% | 793,300 |
| 2021/04/02 | 66 | 66 | 64 | 66 | +1 | +1.5% | 674,500 |
| 2021/04/01 | 66 | 66 | 64 | 65 | -1 | -1.5% | 1,083,700 |
| 2021/03/31 | 65 | 67 | 64 | 66 | +1 | +1.5% | 726,700 |
| 2021/03/30 | 65 | 66 | 64 | 65 | +2 | +3.2% | 844,900 |
| 2021/03/29 | 67 | 68 | 63 | 63 | -4 | -6% | 1,607,200 |
| 2021/03/26 | 67 | 68 | 66 | 67 | +1 | +1.5% | 694,200 |
| 2021/03/25 | 64 | 67 | 64 | 66 | +3 | +4.8% | 1,885,800 |
| 2021/03/24 | 65 | 66 | 63 | 63 | -2 | -3.1% | 1,679,200 |
851～
900
件表示中 / 4766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 | 8,900円 | -10.9% | +21.9% | 3.37% | 8.72倍 | 1.83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 | 367,000円 | +28.8% | +5.8% | 0.54% | 18.72倍 | 7.33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 | 68,100円 | +6.2% | +8.4% | 4.41% | 10.87倍 | 3.29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 |
| イントラスト | 76,800円 | +14.0% | +12.1% | 3.26% | 12.54倍 | 2.63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 | 73,700円 | +4.1% | +29.8% | 2.71% | 13.70倍 | 3.78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
