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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 87 | 88 | 86 | 86 | -1 | -1.1% | 250,700 |
| 2024/06/26 | 87 | 88 | 87 | 87 | -1 | -1.1% | 201,400 |
| 2024/06/25 | 86 | 88 | 86 | 88 | +2 | +2.3% | 569,200 |
| 2024/06/24 | 88 | 89 | 86 | 86 | -2 | -2.3% | 821,600 |
| 2024/06/21 | 87 | 89 | 87 | 88 | ±0 | ±0% | 492,200 |
| 2024/06/20 | 85 | 88 | 85 | 88 | +2 | +2.3% | 1,027,200 |
| 2024/06/19 | 84 | 86 | 84 | 86 | +2 | +2.4% | 340,100 |
| 2024/06/18 | 84 | 86 | 84 | 84 | ±0 | ±0% | 486,100 |
| 2024/06/17 | 85 | 86 | 84 | 84 | -1 | -1.2% | 421,500 |
| 2024/06/14 | 85 | 86 | 85 | 85 | -1 | -1.2% | 263,700 |
| 2024/06/13 | 86 | 87 | 85 | 86 | ±0 | ±0% | 821,400 |
| 2024/06/12 | 84 | 87 | 84 | 86 | +2 | +2.4% | 1,264,700 |
| 2024/06/11 | 84 | 85 | 84 | 84 | ±0 | ±0% | 452,800 |
| 2024/06/10 | 85 | 86 | 84 | 84 | -1 | -1.2% | 509,900 |
| 2024/06/07 | 86 | 87 | 85 | 85 | -2 | -2.3% | 388,700 |
| 2024/06/06 | 86 | 88 | 84 | 87 | +2 | +2.4% | 1,330,300 |
| 2024/06/05 | 86 | 86 | 85 | 85 | -1 | -1.2% | 328,800 |
| 2024/06/04 | 86 | 87 | 85 | 86 | -1 | -1.1% | 623,500 |
| 2024/06/03 | 86 | 88 | 86 | 87 | +1 | +1.2% | 610,300 |
| 2024/05/31 | 83 | 86 | 82 | 86 | +3 | +3.6% | 818,600 |
| 2024/05/30 | 84 | 85 | 83 | 83 | -2 | -2.4% | 1,261,900 |
| 2024/05/29 | 87 | 88 | 85 | 85 | -4 | -4.5% | 838,000 |
| 2024/05/28 | 88 | 89 | 87 | 89 | +1 | +1.1% | 952,300 |
| 2024/05/27 | 86 | 91 | 85 | 88 | +2 | +2.3% | 2,007,100 |
| 2024/05/24 | 85 | 87 | 84 | 86 | -1 | -1.1% | 1,401,100 |
| 2024/05/23 | 89 | 89 | 86 | 87 | -2 | -2.2% | 1,922,100 |
| 2024/05/22 | 91 | 92 | 89 | 89 | -2 | -2.2% | 1,255,400 |
| 2024/05/21 | 93 | 94 | 91 | 91 | -2 | -2.2% | 1,096,100 |
| 2024/05/20 | 93 | 95 | 92 | 93 | ±0 | ±0% | 665,100 |
| 2024/05/17 | 93 | 94 | 92 | 93 | ±0 | ±0% | 801,800 |
| 2024/05/16 | 95 | 96 | 93 | 93 | ±0 | ±0% | 1,241,600 |
| 2024/05/15 | 96 | 96 | 92 | 93 | -3 | -3.1% | 1,723,000 |
| 2024/05/14 | 98 | 98 | 95 | 96 | -2 | -2% | 2,468,000 |
| 2024/05/13 | 98 | 101 | 95 | 98 | +7 | +7.7% | 7,290,200 |
| 2024/05/10 | 91 | 92 | 87 | 91 | ±0 | ±0% | 1,718,700 |
| 2024/05/09 | 91 | 91 | 90 | 91 | +1 | +1.1% | 629,400 |
| 2024/05/08 | 90 | 93 | 89 | 90 | +1 | +1.1% | 1,617,900 |
| 2024/05/07 | 87 | 91 | 87 | 89 | +2 | +2.3% | 1,589,900 |
| 2024/05/02 | 87 | 87 | 86 | 87 | ±0 | ±0% | 412,600 |
| 2024/05/01 | 85 | 87 | 85 | 87 | +1 | +1.2% | 654,400 |
| 2024/04/30 | 86 | 88 | 85 | 86 | +1 | +1.2% | 586,400 |
| 2024/04/26 | 85 | 86 | 84 | 85 | ±0 | ±0% | 408,100 |
| 2024/04/25 | 86 | 87 | 84 | 85 | -1 | -1.2% | 569,100 |
| 2024/04/24 | 86 | 88 | 86 | 86 | ±0 | ±0% | 567,100 |
| 2024/04/23 | 87 | 89 | 86 | 86 | -1 | -1.1% | 849,300 |
| 2024/04/22 | 85 | 87 | 85 | 87 | +3 | +3.6% | 879,300 |
| 2024/04/19 | 89 | 89 | 82 | 84 | -6 | -6.7% | 2,636,700 |
| 2024/04/18 | 86 | 90 | 86 | 90 | +3 | +3.4% | 659,000 |
| 2024/04/17 | 88 | 89 | 86 | 87 | -2 | -2.2% | 1,388,400 |
| 2024/04/16 | 91 | 92 | 87 | 89 | -3 | -3.3% | 2,114,900 |
251～
300
件表示中 / 4916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 | 10,400円 | -10.9% | +21.9% | 2.88% | 10.07倍 | 1.97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 | 69,300円 | +6.8% | +1.9% | 2.89% | 6.71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 | 84,300円 | +1.3% | +4.9% | 4.15% | 12.03倍 | 3.06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 | 91,800円 | +13.5% | +10.9% | 3.81% | 13.25倍 | 2.95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 | 161,400円 | +28.8% | +5.8% | 0.87% | 15.81倍 | 3.48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
