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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 43 | 45 | 43 | 44 | ±0 | ±0% | 509,300 |
| 2022/01/11 | 43 | 44 | 43 | 44 | +1 | +2.3% | 390,100 |
| 2022/01/07 | 45 | 45 | 43 | 43 | -1 | -2.3% | 795,800 |
| 2022/01/06 | 45 | 46 | 44 | 44 | -1 | -2.2% | 582,600 |
| 2022/01/05 | 45 | 46 | 45 | 45 | ±0 | ±0% | 593,300 |
| 2022/01/04 | 46 | 46 | 45 | 45 | -1 | -2.2% | 558,500 |
| 2021/12/30 | 45 | 46 | 44 | 46 | +1 | +2.2% | 615,800 |
| 2021/12/29 | 43 | 45 | 42 | 45 | +3 | +7.1% | 1,068,100 |
| 2021/12/28 | 42 | 44 | 42 | 42 | ±0 | ±0% | 2,178,900 |
| 2021/12/27 | 43 | 44 | 42 | 42 | -1 | -2.3% | 1,593,900 |
| 2021/12/24 | 43 | 44 | 43 | 43 | ±0 | ±0% | 762,800 |
| 2021/12/23 | 43 | 44 | 43 | 43 | ±0 | ±0% | 738,300 |
| 2021/12/22 | 43 | 44 | 43 | 43 | +1 | +2.4% | 674,700 |
| 2021/12/21 | 44 | 44 | 42 | 42 | ±0 | ±0% | 949,500 |
| 2021/12/20 | 44 | 44 | 42 | 42 | -1 | -2.3% | 1,788,500 |
| 2021/12/17 | 45 | 46 | 43 | 43 | -2 | -4.4% | 1,636,500 |
| 2021/12/16 | 46 | 46 | 45 | 45 | -1 | -2.2% | 1,106,100 |
| 2021/12/15 | 45 | 46 | 45 | 46 | +1 | +2.2% | 1,238,300 |
| 2021/12/14 | 46 | 47 | 45 | 45 | -1 | -2.2% | 919,400 |
| 2021/12/13 | 47 | 48 | 46 | 46 | -2 | -4.2% | 1,329,700 |
| 2021/12/10 | 47 | 48 | 47 | 48 | ±0 | ±0% | 946,500 |
| 2021/12/09 | 46 | 48 | 46 | 48 | +2 | +4.3% | 1,390,600 |
| 2021/12/08 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,086,100 |
| 2021/12/07 | 45 | 47 | 44 | 46 | +1 | +2.2% | 1,829,500 |
| 2021/12/06 | 45 | 45 | 44 | 45 | ±0 | ±0% | 898,600 |
| 2021/12/03 | 44 | 45 | 43 | 45 | +1 | +2.3% | 1,122,700 |
| 2021/12/02 | 44 | 45 | 42 | 44 | -1 | -2.2% | 1,843,200 |
| 2021/12/01 | 45 | 45 | 43 | 45 | +1 | +2.3% | 1,348,400 |
| 2021/11/30 | 45 | 46 | 44 | 44 | ±0 | ±0% | 1,461,400 |
| 2021/11/29 | 45 | 46 | 44 | 44 | -2 | -4.3% | 1,929,800 |
| 2021/11/26 | 48 | 48 | 46 | 46 | -1 | -2.1% | 836,900 |
| 2021/11/25 | 47 | 48 | 47 | 47 | ±0 | ±0% | 1,267,200 |
| 2021/11/24 | 48 | 48 | 47 | 47 | -1 | -2.1% | 2,484,500 |
| 2021/11/22 | 48 | 49 | 47 | 48 | ±0 | ±0% | 1,367,800 |
| 2021/11/19 | 49 | 49 | 48 | 48 | -1 | -2% | 1,702,300 |
| 2021/11/18 | 49 | 50 | 48 | 49 | -1 | -2% | 2,524,900 |
| 2021/11/17 | 50 | 51 | 49 | 50 | ±0 | ±0% | 1,755,500 |
| 2021/11/16 | 51 | 51 | 50 | 50 | -1 | -2% | 736,400 |
| 2021/11/15 | 51 | 52 | 50 | 51 | ±0 | ±0% | 1,398,200 |
| 2021/11/12 | 51 | 52 | 51 | 51 | ±0 | ±0% | 682,100 |
| 2021/11/11 | 52 | 52 | 51 | 51 | ±0 | ±0% | 711,000 |
| 2021/11/10 | 52 | 52 | 51 | 51 | -1 | -1.9% | 731,500 |
| 2021/11/09 | 53 | 53 | 51 | 52 | -1 | -1.9% | 1,242,700 |
| 2021/11/08 | 52 | 53 | 51 | 53 | +2 | +3.9% | 960,800 |
| 2021/11/05 | 52 | 52 | 51 | 51 | -1 | -1.9% | 637,400 |
| 2021/11/04 | 52 | 53 | 51 | 52 | ±0 | ±0% | 997,000 |
| 2021/11/02 | 51 | 53 | 51 | 52 | +1 | +2% | 844,400 |
| 2021/11/01 | 51 | 52 | 51 | 51 | -1 | -1.9% | 778,600 |
| 2021/10/29 | 51 | 52 | 51 | 52 | +1 | +2% | 745,200 |
| 2021/10/28 | 51 | 52 | 51 | 51 | -1 | -1.9% | 597,000 |
901～
950
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
