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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 49 | 50 | 48 | 49 | +1 | +2.1% | 1,522,100 |
| 2021/08/19 | 50 | 51 | 48 | 48 | -2 | -4% | 1,371,100 |
| 2021/08/18 | 51 | 51 | 50 | 50 | -1 | -2% | 600,500 |
| 2021/08/17 | 51 | 51 | 50 | 51 | +1 | +2% | 1,030,200 |
| 2021/08/16 | 52 | 53 | 50 | 50 | -3 | -5.7% | 3,304,500 |
| 2021/08/13 | 53 | 54 | 52 | 53 | +1 | +1.9% | 1,807,500 |
| 2021/08/12 | 56 | 57 | 52 | 52 | -4 | -7.1% | 2,156,400 |
| 2021/08/11 | 56 | 57 | 55 | 56 | +1 | +1.8% | 1,185,700 |
| 2021/08/10 | 53 | 56 | 53 | 55 | +2 | +3.8% | 1,090,800 |
| 2021/08/06 | 53 | 54 | 52 | 53 | +1 | +1.9% | 1,286,700 |
| 2021/08/05 | 56 | 56 | 51 | 52 | -4 | -7.1% | 2,517,600 |
| 2021/08/04 | 56 | 57 | 55 | 56 | ±0 | ±0% | 954,300 |
| 2021/08/03 | 57 | 58 | 56 | 56 | -1 | -1.8% | 1,001,500 |
| 2021/08/02 | 57 | 58 | 57 | 57 | ±0 | ±0% | 785,400 |
| 2021/07/30 | 59 | 59 | 57 | 57 | -2 | -3.4% | 1,653,100 |
| 2021/07/29 | 59 | 59 | 58 | 59 | ±0 | ±0% | 674,100 |
| 2021/07/28 | 58 | 59 | 58 | 59 | ±0 | ±0% | 814,000 |
| 2021/07/27 | 58 | 59 | 58 | 59 | +1 | +1.7% | 591,000 |
| 2021/07/26 | 58 | 59 | 58 | 58 | +1 | +1.8% | 1,027,100 |
| 2021/07/21 | 58 | 58 | 57 | 57 | ±0 | ±0% | 836,300 |
| 2021/07/20 | 57 | 58 | 56 | 57 | -1 | -1.7% | 1,563,200 |
| 2021/07/19 | 59 | 59 | 57 | 58 | -1 | -1.7% | 1,500,900 |
| 2021/07/16 | 58 | 60 | 58 | 59 | +1 | +1.7% | 808,000 |
| 2021/07/15 | 59 | 59 | 58 | 58 | -2 | -3.3% | 1,078,500 |
| 2021/07/14 | 58 | 60 | 58 | 60 | +2 | +3.4% | 1,055,100 |
| 2021/07/13 | 59 | 60 | 58 | 58 | -1 | -1.7% | 1,244,500 |
| 2021/07/12 | 58 | 60 | 58 | 59 | ±0 | ±0% | 1,009,300 |
| 2021/07/09 | 58 | 59 | 57 | 59 | ±0 | ±0% | 1,811,800 |
| 2021/07/08 | 60 | 60 | 58 | 59 | ±0 | ±0% | 1,521,800 |
| 2021/07/07 | 59 | 60 | 59 | 59 | ±0 | ±0% | 805,300 |
| 2021/07/06 | 61 | 61 | 59 | 59 | -2 | -3.3% | 1,709,200 |
| 2021/07/05 | 60 | 61 | 59 | 61 | +2 | +3.4% | 836,100 |
| 2021/07/02 | 59 | 61 | 59 | 59 | ±0 | ±0% | 711,000 |
| 2021/07/01 | 60 | 61 | 59 | 59 | -1 | -1.7% | 1,660,500 |
| 2021/06/30 | 62 | 62 | 60 | 60 | -2 | -3.2% | 950,400 |
| 2021/06/29 | 60 | 62 | 60 | 62 | +1 | +1.6% | 939,900 |
| 2021/06/28 | 60 | 62 | 59 | 61 | +2 | +3.4% | 2,390,600 |
| 2021/06/25 | 59 | 61 | 59 | 59 | +1 | +1.7% | 1,369,300 |
| 2021/06/24 | 60 | 61 | 58 | 58 | -2 | -3.3% | 1,116,900 |
| 2021/06/23 | 60 | 61 | 60 | 60 | ±0 | ±0% | 649,400 |
| 2021/06/22 | 59 | 62 | 59 | 60 | +1 | +1.7% | 1,618,900 |
| 2021/06/21 | 59 | 60 | 57 | 59 | ±0 | ±0% | 1,965,700 |
| 2021/06/18 | 61 | 62 | 58 | 59 | -2 | -3.3% | 1,831,000 |
| 2021/06/17 | 62 | 63 | 60 | 61 | -2 | -3.2% | 1,582,600 |
| 2021/06/16 | 61 | 64 | 61 | 63 | +1 | +1.6% | 2,432,100 |
| 2021/06/15 | 61 | 62 | 60 | 62 | +2 | +3.3% | 1,091,700 |
| 2021/06/14 | 60 | 61 | 60 | 60 | +1 | +1.7% | 649,000 |
| 2021/06/11 | 60 | 61 | 59 | 59 | -1 | -1.7% | 846,200 |
| 2021/06/10 | 60 | 61 | 60 | 60 | ±0 | ±0% | 566,800 |
| 2021/06/09 | 59 | 61 | 59 | 60 | +1 | +1.7% | 1,099,600 |
951～
1000
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
