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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 37 | 40 | 36.7 | 39.8 | +0.8 | +2.1% | 209,000 |
| 2011/08/10 | 40 | 42 | 38.1 | 39 | +1 | +2.6% | 788,200 |
| 2011/08/09 | 36.5 | 38.9 | 35.4 | 38 | -0.9 | -2.3% | 760,000 |
| 2011/08/08 | 40.4 | 40.6 | 38.8 | 38.9 | -2.9 | -6.9% | 483,300 |
| 2011/08/05 | 41.2 | 42.1 | 40.5 | 41.8 | -2.2 | -5% | 356,300 |
| 2011/08/04 | 41.1 | 45.5 | 40.3 | 44 | +4.1 | +10.3% | 635,700 |
| 2011/08/03 | 39.7 | 40.2 | 39.3 | 39.9 | -0.2 | -0.5% | 208,100 |
| 2011/08/02 | 40 | 40.9 | 39.7 | 40.1 | -0.2 | -0.5% | 193,600 |
| 2011/08/01 | 39.3 | 40.9 | 39.3 | 40.3 | -0.1 | -0.2% | 242,000 |
| 2011/07/29 | 41.3 | 42 | 40.3 | 40.4 | -1.3 | -3.1% | 442,700 |
| 2011/07/28 | 42.5 | 42.6 | 41.6 | 41.7 | -1 | -2.3% | 299,700 |
| 2011/07/27 | 43 | 43.3 | 42.7 | 42.7 | -0.6 | -1.4% | 315,800 |
| 2011/07/26 | 43.2 | 44.4 | 43.1 | 43.3 | ±0 | ±0% | 258,000 |
| 2011/07/25 | 43.3 | 44.1 | 43.3 | 43.3 | -0.6 | -1.4% | 215,100 |
| 2011/07/22 | 44.7 | 45.3 | 43.9 | 43.9 | -1.1 | -2.4% | 349,400 |
| 2011/07/21 | 44.5 | 45.5 | 44.5 | 45 | -0.2 | -0.4% | 137,300 |
| 2011/07/20 | 44.6 | 46 | 43.8 | 45.2 | +1.4 | +3.2% | 273,800 |
| 2011/07/19 | 44.8 | 44.8 | 43.7 | 43.8 | -1.8 | -3.9% | 255,100 |
| 2011/07/15 | 46.3 | 46.3 | 45 | 45.6 | -0.7 | -1.5% | 250,600 |
| 2011/07/14 | 48.2 | 48.5 | 46 | 46.3 | -1.2 | -2.5% | 355,100 |
| 2011/07/13 | 47.3 | 49.3 | 47 | 47.5 | -0.2 | -0.4% | 266,300 |
| 2011/07/12 | 47.6 | 48.3 | 47.2 | 47.7 | -0.1 | -0.2% | 173,300 |
| 2011/07/11 | 48.3 | 49.5 | 47.7 | 47.8 | -1.2 | -2.4% | 249,500 |
| 2011/07/08 | 49 | 51.6 | 48.6 | 49 | -0.4 | -0.8% | 409,900 |
| 2011/07/07 | 47.8 | 50.4 | 47.5 | 49.4 | +1.2 | +2.5% | 268,300 |
| 2011/07/06 | 49.1 | 49.5 | 47.6 | 48.2 | -1.6 | -3.2% | 387,900 |
| 2011/07/05 | 50.9 | 51.5 | 48.4 | 49.8 | -3.1 | -5.9% | 702,600 |
| 2011/07/04 | 46.8 | 52.9 | 46.3 | 52.9 | +7 | +15.3% | 962,000 |
| 2011/07/01 | 45.5 | 46.2 | 45.2 | 45.9 | +1.2 | +2.7% | 282,400 |
| 2011/06/30 | 45.7 | 45.7 | 44.7 | 44.7 | +0.4 | +0.9% | 172,800 |
| 2011/06/29 | 44.9 | 45.6 | 44.2 | 44.3 | -1.3 | -2.9% | 263,300 |
| 2011/06/28 | 42.8 | 45.9 | 42.8 | 45.6 | +2.7 | +6.3% | 368,500 |
| 2011/06/27 | 43 | 43.4 | 42.9 | 42.9 | -0.3 | -0.7% | 207,300 |
| 2011/06/24 | 42.6 | 43.9 | 42.6 | 43.2 | +0.2 | +0.5% | 188,700 |
| 2011/06/23 | 42.6 | 43.8 | 42.6 | 43 | -1 | -2.3% | 193,900 |
| 2011/06/22 | 42.5 | 44.1 | 42.5 | 44 | +1.1 | +2.6% | 224,500 |
| 2011/06/21 | 42.8 | 44.6 | 42.6 | 42.9 | +0.1 | +0.2% | 122,200 |
| 2011/06/20 | 42.9 | 43.6 | 42.6 | 42.8 | -1.5 | -3.4% | 226,100 |
| 2011/06/17 | 45 | 45.4 | 44.3 | 44.3 | -1.4 | -3.1% | 309,200 |
| 2011/06/16 | 45.1 | 46.1 | 45.1 | 45.7 | -1.5 | -3.2% | 204,500 |
| 2011/06/15 | 46.5 | 49 | 46.4 | 47.2 | +1.1 | +2.4% | 238,200 |
| 2011/06/14 | 45.2 | 46.3 | 45.1 | 46.1 | -0.4 | -0.9% | 163,600 |
| 2011/06/13 | 46 | 47.1 | 46 | 46.5 | -1 | -2.1% | 150,800 |
| 2011/06/10 | 46.9 | 48.1 | 46.5 | 47.5 | +0.2 | +0.4% | 163,700 |
| 2011/06/09 | 48.2 | 48.9 | 47.3 | 47.3 | -1 | -2.1% | 110,800 |
| 2011/06/08 | 48.1 | 49.2 | 48.1 | 48.3 | -1.2 | -2.4% | 178,000 |
| 2011/06/07 | 45.7 | 49.5 | 45.7 | 49.5 | +3.1 | +6.7% | 261,000 |
| 2011/06/06 | 47.8 | 48.7 | 46.1 | 46.4 | -3.4 | -6.8% | 371,800 |
| 2011/06/03 | 50.2 | 51.1 | 49.7 | 49.8 | -0.7 | -1.4% | 201,400 |
| 2011/06/02 | 49.5 | 51.8 | 49.5 | 50.5 | -0.3 | -0.6% | 195,600 |
3251～
3300
件表示中 / 4766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 | 8,900円 | -10.9% | +21.9% | 3.37% | 8.72倍 | 1.83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 | 367,000円 | +28.8% | +5.8% | 0.54% | 18.72倍 | 7.33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 | 68,100円 | +6.2% | +8.4% | 4.41% | 10.87倍 | 3.29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 | 76,800円 | +14.0% | +12.1% | 3.26% | 12.54倍 | 2.63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 | 73,700円 | +4.1% | +29.8% | 2.71% | 13.70倍 | 3.78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
