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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 78 | 78 | 75 | 75 | -4 | -5.1% | 1,477,400 |
| 2024/09/05 | 77 | 81 | 77 | 79 | +1 | +1.3% | 693,500 |
| 2024/09/04 | 80 | 82 | 77 | 78 | -5 | -6% | 1,818,200 |
| 2024/09/03 | 81 | 83 | 81 | 83 | +2 | +2.5% | 455,400 |
| 2024/09/02 | 83 | 83 | 80 | 81 | -2 | -2.4% | 965,000 |
| 2024/08/30 | 81 | 83 | 80 | 83 | +1 | +1.2% | 793,900 |
| 2024/08/29 | 82 | 82 | 81 | 82 | ±0 | ±0% | 713,500 |
| 2024/08/28 | 83 | 83 | 81 | 82 | -1 | -1.2% | 673,400 |
| 2024/08/27 | 84 | 84 | 82 | 83 | ±0 | ±0% | 597,600 |
| 2024/08/26 | 84 | 84 | 82 | 83 | -1 | -1.2% | 688,700 |
| 2024/08/23 | 83 | 85 | 83 | 84 | ±0 | ±0% | 561,700 |
| 2024/08/22 | 86 | 87 | 82 | 84 | -2 | -2.3% | 1,430,100 |
| 2024/08/21 | 83 | 86 | 83 | 86 | +2 | +2.4% | 1,079,500 |
| 2024/08/20 | 80 | 84 | 80 | 84 | +5 | +6.3% | 1,287,700 |
| 2024/08/19 | 80 | 81 | 79 | 79 | ±0 | ±0% | 1,025,900 |
| 2024/08/16 | 80 | 81 | 78 | 79 | +1 | +1.3% | 900,500 |
| 2024/08/15 | 79 | 81 | 78 | 78 | -1 | -1.3% | 1,169,200 |
| 2024/08/14 | 79 | 80 | 77 | 79 | +1 | +1.3% | 1,100,100 |
| 2024/08/13 | 81 | 82 | 76 | 78 | -1 | -1.3% | 2,945,700 |
| 2024/08/09 | 77 | 81 | 76 | 79 | +4 | +5.3% | 2,023,000 |
| 2024/08/08 | 75 | 78 | 71 | 75 | ±0 | ±0% | 1,689,100 |
| 2024/08/07 | 69 | 78 | 68 | 75 | +4 | +5.6% | 3,024,900 |
| 2024/08/06 | 65 | 71 | 63 | 71 | +11 | +18.3% | 3,201,900 |
| 2024/08/05 | 66 | 71 | 55 | 60 | -16 | -21.1% | 6,826,700 |
| 2024/08/02 | 82 | 82 | 75 | 76 | -8 | -9.5% | 3,889,400 |
| 2024/08/01 | 86 | 87 | 83 | 84 | -3 | -3.4% | 2,150,700 |
| 2024/07/31 | 86 | 87 | 85 | 87 | +1 | +1.2% | 630,200 |
| 2024/07/30 | 86 | 87 | 85 | 86 | ±0 | ±0% | 546,400 |
| 2024/07/29 | 87 | 88 | 85 | 86 | ±0 | ±0% | 1,295,600 |
| 2024/07/26 | 87 | 89 | 86 | 86 | -1 | -1.1% | 950,600 |
| 2024/07/25 | 85 | 88 | 84 | 87 | -2 | -2.2% | 1,907,100 |
| 2024/07/24 | 91 | 92 | 89 | 89 | -3 | -3.3% | 960,800 |
| 2024/07/23 | 91 | 93 | 91 | 92 | +1 | +1.1% | 625,700 |
| 2024/07/22 | 92 | 92 | 91 | 91 | -1 | -1.1% | 785,600 |
| 2024/07/19 | 94 | 95 | 92 | 92 | -2 | -2.1% | 1,069,900 |
| 2024/07/18 | 93 | 95 | 93 | 94 | ±0 | ±0% | 629,900 |
| 2024/07/17 | 95 | 95 | 94 | 94 | ±0 | ±0% | 873,300 |
| 2024/07/16 | 92 | 94 | 92 | 94 | +3 | +3.3% | 1,471,500 |
| 2024/07/12 | 91 | 93 | 91 | 91 | -1 | -1.1% | 1,015,900 |
| 2024/07/11 | 93 | 93 | 91 | 92 | -1 | -1.1% | 1,049,700 |
| 2024/07/10 | 91 | 93 | 90 | 93 | +4 | +4.5% | 2,536,400 |
| 2024/07/09 | 89 | 91 | 88 | 89 | +1 | +1.1% | 1,641,000 |
| 2024/07/08 | 89 | 89 | 87 | 88 | ±0 | ±0% | 684,600 |
| 2024/07/05 | 90 | 91 | 88 | 88 | -2 | -2.2% | 1,534,100 |
| 2024/07/04 | 90 | 91 | 89 | 90 | ±0 | ±0% | 971,000 |
| 2024/07/03 | 87 | 90 | 87 | 90 | +3 | +3.4% | 1,745,800 |
| 2024/07/02 | 87 | 88 | 86 | 87 | +1 | +1.2% | 757,300 |
| 2024/07/01 | 87 | 87 | 85 | 86 | ±0 | ±0% | 1,054,600 |
| 2024/06/28 | 87 | 87 | 86 | 86 | ±0 | ±0% | 257,600 |
| 2024/06/27 | 87 | 88 | 86 | 86 | -1 | -1.1% | 250,700 |
51～
100
件表示中 / 4765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 | 8,700円 | -10.9% | +21.9% | 3.45% | 8.52倍 | 1.79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 | 331,500円 | +28.8% | +5.8% | 0.60% | 16.91倍 | 6.62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 | 68,800円 | +6.2% | +8.4% | 4.36% | 10.98倍 | 3.32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 | 78,000円 | +14.0% | +12.1% | 3.21% | 12.74倍 | 2.67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 | 73,400円 | +4.1% | +29.8% | 2.72% | 13.64倍 | 3.76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
