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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 89 | 90 | 86 | 87 | -3 | -3.3% | 2,415,100 |
| 2024/11/11 | 89 | 93 | 88 | 90 | -1 | -1.1% | 2,784,000 |
| 2024/11/08 | 86 | 97 | 85 | 91 | +5 | +5.8% | 16,968,700 |
| 2024/11/07 | 90 | 91 | 85 | 86 | +3 | +3.6% | 7,582,300 |
| 2024/11/06 | 83 | 85 | 82 | 83 | +2 | +2.5% | 1,745,100 |
| 2024/11/05 | 81 | 83 | 79 | 81 | +1 | +1.3% | 1,430,400 |
| 2024/11/01 | 78 | 80 | 78 | 80 | +1 | +1.3% | 807,700 |
| 2024/10/31 | 80 | 80 | 79 | 79 | -1 | -1.3% | 891,500 |
| 2024/10/30 | 77 | 81 | 76 | 80 | +3 | +3.9% | 1,408,200 |
| 2024/10/29 | 74 | 77 | 74 | 77 | +4 | +5.5% | 820,300 |
| 2024/10/28 | 71 | 74 | 71 | 73 | +3 | +4.3% | 763,000 |
| 2024/10/25 | 72 | 73 | 70 | 70 | -2 | -2.8% | 789,900 |
| 2024/10/24 | 71 | 73 | 70 | 72 | -1 | -1.4% | 842,600 |
| 2024/10/23 | 74 | 75 | 72 | 73 | -1 | -1.4% | 729,300 |
| 2024/10/22 | 77 | 77 | 74 | 74 | -2 | -2.6% | 811,000 |
| 2024/10/21 | 76 | 77 | 76 | 76 | ±0 | ±0% | 299,300 |
| 2024/10/18 | 76 | 77 | 75 | 76 | -1 | -1.3% | 860,500 |
| 2024/10/17 | 76 | 79 | 76 | 77 | +1 | +1.3% | 1,110,800 |
| 2024/10/16 | 74 | 76 | 74 | 76 | +2 | +2.7% | 541,800 |
| 2024/10/15 | 75 | 75 | 74 | 74 | -1 | -1.3% | 420,100 |
| 2024/10/11 | 74 | 75 | 74 | 75 | +1 | +1.4% | 505,600 |
| 2024/10/10 | 74 | 75 | 73 | 74 | ±0 | ±0% | 587,300 |
| 2024/10/09 | 74 | 75 | 73 | 74 | ±0 | ±0% | 466,300 |
| 2024/10/08 | 74 | 75 | 73 | 74 | -1 | -1.3% | 696,500 |
| 2024/10/07 | 75 | 76 | 74 | 75 | +1 | +1.4% | 556,300 |
| 2024/10/04 | 74 | 75 | 74 | 74 | ±0 | ±0% | 508,100 |
| 2024/10/03 | 74 | 75 | 73 | 74 | +1 | +1.4% | 683,200 |
| 2024/10/02 | 74 | 75 | 73 | 73 | -2 | -2.7% | 481,500 |
| 2024/10/01 | 74 | 76 | 74 | 75 | +2 | +2.7% | 665,300 |
| 2024/09/30 | 73 | 75 | 72 | 73 | -3 | -3.9% | 729,500 |
| 2024/09/27 | 75 | 77 | 74 | 76 | +1 | +1.3% | 654,500 |
| 2024/09/26 | 76 | 76 | 75 | 75 | ±0 | ±0% | 203,300 |
| 2024/09/25 | 76 | 76 | 74 | 75 | ±0 | ±0% | 630,200 |
| 2024/09/24 | 78 | 78 | 75 | 75 | -2 | -2.6% | 485,300 |
| 2024/09/20 | 77 | 78 | 77 | 77 | +1 | +1.3% | 454,400 |
| 2024/09/19 | 75 | 77 | 75 | 76 | +1 | +1.3% | 514,300 |
| 2024/09/18 | 74 | 75 | 74 | 75 | +2 | +2.7% | 398,600 |
| 2024/09/17 | 75 | 76 | 73 | 73 | -1 | -1.4% | 385,500 |
| 2024/09/13 | 75 | 76 | 74 | 74 | -2 | -2.6% | 472,000 |
| 2024/09/12 | 75 | 77 | 75 | 76 | +3 | +4.1% | 637,400 |
| 2024/09/11 | 77 | 78 | 73 | 73 | -4 | -5.2% | 1,384,400 |
| 2024/09/10 | 75 | 77 | 75 | 77 | +2 | +2.7% | 767,100 |
| 2024/09/09 | 72 | 75 | 71 | 75 | ±0 | ±0% | 890,300 |
| 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 |
101～
150
件表示中 / 4858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 | 9,800円 | -10.9% | +21.9% | 3.06% | 9.52倍 | 2.00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 | 64,600円 | +7.2% | -1.1% | 3.10% | 6.55倍 | 0.45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 | 75,400円 | +6.2% | +8.4% | 3.98% | 12.06倍 | 3.65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 | 78,600円 | +14.0% | +12.1% | 3.18% | 12.84倍 | 2.69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 | 264,400円 | +28.8% | +5.8% | 0.76% | 12.95倍 | 2.85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
