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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 79 | 79 | 77 | 77 | -2 | -2.5% | 851,400 |
| 2018/07/10 | 79 | 81 | 79 | 79 | -1 | -1.3% | 455,400 |
| 2018/07/09 | 79 | 80 | 78 | 80 | +1 | +1.3% | 928,100 |
| 2018/07/06 | 77 | 80 | 76 | 79 | +2 | +2.6% | 2,327,300 |
| 2018/07/05 | 78 | 79 | 76 | 77 | -2 | -2.5% | 1,479,500 |
| 2018/07/04 | 78 | 80 | 78 | 79 | ±0 | ±0% | 1,062,800 |
| 2018/07/03 | 81 | 81 | 78 | 79 | -2 | -2.5% | 1,616,100 |
| 2018/07/02 | 84 | 84 | 81 | 81 | -2 | -2.4% | 1,008,700 |
| 2018/06/29 | 83 | 84 | 80 | 83 | ±0 | ±0% | 1,454,700 |
| 2018/06/28 | 85 | 86 | 83 | 83 | -2 | -2.4% | 1,063,900 |
| 2018/06/27 | 86 | 86 | 85 | 85 | -1 | -1.2% | 395,900 |
| 2018/06/26 | 86 | 87 | 85 | 86 | ±0 | ±0% | 936,000 |
| 2018/06/25 | 87 | 88 | 86 | 86 | -2 | -2.3% | 805,800 |
| 2018/06/22 | 88 | 89 | 87 | 88 | ±0 | ±0% | 476,500 |
| 2018/06/21 | 88 | 89 | 87 | 88 | -1 | -1.1% | 1,042,100 |
| 2018/06/20 | 89 | 89 | 87 | 89 | ±0 | ±0% | 589,700 |
| 2018/06/19 | 88 | 90 | 88 | 89 | -1 | -1.1% | 1,078,600 |
| 2018/06/18 | 90 | 90 | 87 | 90 | ±0 | ±0% | 1,431,900 |
| 2018/06/15 | 90 | 91 | 89 | 90 | -1 | -1.1% | 1,034,600 |
| 2018/06/14 | 91 | 92 | 90 | 91 | ±0 | ±0% | 455,400 |
| 2018/06/13 | 91 | 92 | 90 | 91 | ±0 | ±0% | 824,900 |
| 2018/06/12 | 90 | 91 | 90 | 91 | ±0 | ±0% | 207,000 |
| 2018/06/11 | 90 | 91 | 90 | 91 | +1 | +1.1% | 538,900 |
| 2018/06/08 | 91 | 92 | 89 | 90 | -1 | -1.1% | 1,133,100 |
| 2018/06/07 | 89 | 91 | 89 | 91 | +2 | +2.2% | 931,100 |
| 2018/06/06 | 90 | 91 | 89 | 89 | -1 | -1.1% | 1,774,300 |
| 2018/06/05 | 91 | 92 | 90 | 90 | -2 | -2.2% | 694,000 |
| 2018/06/04 | 91 | 92 | 90 | 92 | +1 | +1.1% | 879,400 |
| 2018/06/01 | 91 | 93 | 89 | 91 | -1 | -1.1% | 1,772,200 |
| 2018/05/31 | 91 | 94 | 91 | 92 | +1 | +1.1% | 3,947,600 |
| 2018/05/30 | 87 | 91 | 87 | 91 | +3 | +3.4% | 1,394,900 |
| 2018/05/29 | 92 | 94 | 88 | 88 | -1 | -1.1% | 3,889,600 |
| 2018/05/28 | 90 | 90 | 88 | 89 | ±0 | ±0% | 429,700 |
| 2018/05/25 | 89 | 90 | 88 | 89 | -1 | -1.1% | 694,600 |
| 2018/05/24 | 91 | 92 | 90 | 90 | -2 | -2.2% | 358,700 |
| 2018/05/23 | 91 | 92 | 90 | 92 | +1 | +1.1% | 567,500 |
| 2018/05/22 | 89 | 91 | 89 | 91 | +1 | +1.1% | 475,700 |
| 2018/05/21 | 86 | 90 | 85 | 90 | +4 | +4.7% | 1,122,900 |
| 2018/05/18 | 86 | 86 | 85 | 86 | ±0 | ±0% | 849,800 |
| 2018/05/17 | 88 | 89 | 86 | 86 | -2 | -2.3% | 1,689,700 |
| 2018/05/16 | 89 | 90 | 88 | 88 | -2 | -2.2% | 704,000 |
| 2018/05/15 | 91 | 91 | 89 | 90 | ±0 | ±0% | 1,034,200 |
| 2018/05/14 | 91 | 91 | 90 | 90 | -1 | -1.1% | 282,900 |
| 2018/05/11 | 90 | 91 | 90 | 91 | -1 | -1.1% | 482,800 |
| 2018/05/10 | 91 | 93 | 90 | 92 | +1 | +1.1% | 788,100 |
| 2018/05/09 | 92 | 92 | 91 | 91 | -1 | -1.1% | 202,200 |
| 2018/05/08 | 91 | 92 | 90 | 92 | +1 | +1.1% | 857,000 |
| 2018/05/07 | 92 | 92 | 91 | 91 | -1 | -1.1% | 732,200 |
| 2018/05/02 | 92 | 93 | 92 | 92 | -1 | -1.1% | 682,600 |
| 2018/05/01 | 94 | 94 | 92 | 93 | -1 | -1.1% | 1,317,400 |
1751～
1800
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
