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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 43.5 | 45 | 40.5 | 40.6 | -2.9 | -6.7% | 404,000 |
| 2010/05/24 | 43.2 | 43.5 | 41.2 | 43.5 | +1 | +2.4% | 280,200 |
| 2010/05/21 | 40 | 43.3 | 39.9 | 42.5 | +0.7 | +1.7% | 595,600 |
| 2010/05/20 | 44.8 | 45.2 | 41.4 | 41.8 | -3.7 | -8.1% | 518,000 |
| 2010/05/19 | 45 | 46.2 | 41 | 45.5 | +0.8 | +1.8% | 462,600 |
| 2010/05/18 | 47.3 | 49 | 44 | 44.7 | -1.9 | -4.1% | 508,500 |
| 2010/05/17 | 51 | 51.9 | 46 | 46.6 | -8.4 | -15.3% | 1,123,000 |
| 2010/05/14 | 54.8 | 56 | 53.1 | 55 | -1.8 | -3.2% | 301,800 |
| 2010/05/13 | 53.5 | 58 | 53.1 | 56.8 | +5 | +9.7% | 628,100 |
| 2010/05/12 | 54 | 55.9 | 50.5 | 51.8 | -3.2 | -5.8% | 557,300 |
| 2010/05/11 | 62 | 62 | 55 | 55 | +2 | +3.8% | 1,146,600 |
| 2010/05/10 | 55.1 | 57.8 | 50 | 53 | -1.1 | -2% | 635,900 |
| 2010/05/07 | 50.4 | 54.1 | 49.8 | 54.1 | -1.3 | -2.3% | 1,290,000 |
| 2010/05/06 | 57.4 | 60 | 55.4 | 55.4 | -10 | -15.3% | 1,937,300 |
| 2010/04/30 | 67 | 72.9 | 65.4 | 65.4 | -3.1 | -4.5% | 1,873,800 |
| 2010/04/28 | 65 | 69 | 65 | 68.5 | +3.5 | +5.4% | 1,559,300 |
| 2010/04/27 | 63 | 65 | 62.2 | 65 | +2.1 | +3.3% | 343,100 |
| 2010/04/26 | 66 | 66 | 62.2 | 62.9 | -3.1 | -4.7% | 828,800 |
| 2010/04/23 | 67 | 68 | 65.5 | 66 | -1.3 | -1.9% | 578,500 |
| 2010/04/22 | 66 | 67.3 | 65.1 | 67.3 | +0.7 | +1.1% | 370,300 |
| 2010/04/21 | 62.1 | 67.8 | 62.1 | 66.6 | +4.6 | +7.4% | 580,400 |
| 2010/04/20 | 63.7 | 64.9 | 61.1 | 62 | -1 | -1.6% | 462,200 |
| 2010/04/19 | 64.7 | 66 | 63 | 63 | -5.7 | -8.3% | 568,800 |
| 2010/04/16 | 67.9 | 70 | 66.2 | 68.7 | +1.3 | +1.9% | 855,200 |
| 2010/04/15 | 68.9 | 69 | 65 | 67.4 | -0.1 | -0.1% | 544,500 |
| 2010/04/14 | 64 | 69 | 60.9 | 67.5 | +4 | +6.3% | 1,360,700 |
| 2010/04/13 | 65 | 65 | 60.5 | 63.5 | -5.5 | -8% | 2,179,200 |
| 2010/04/12 | 63 | 70 | 60.6 | 69 | +6.3 | +10% | 1,659,400 |
| 2010/04/09 | 60.3 | 62.8 | 58.3 | 62.7 | +2.4 | +4% | 844,400 |
| 2010/04/08 | 53.5 | 62 | 52.6 | 60.3 | +6.8 | +12.7% | 1,113,800 |
| 2010/04/07 | 52.1 | 54 | 50.8 | 53.5 | ±0 | ±0% | 386,500 |
| 2010/04/06 | 53.7 | 55.5 | 49.7 | 53.5 | ±0 | ±0% | 920,400 |
| 2010/04/05 | 49.8 | 55.5 | 48.6 | 53.5 | +5 | +10.3% | 2,082,600 |
| 2010/04/02 | 48.6 | 49.6 | 47.5 | 48.5 | +0.6 | +1.3% | 535,600 |
| 2010/04/01 | 46.1 | 49 | 45.4 | 47.9 | +1.6 | +3.5% | 411,200 |
| 2010/03/31 | 48.5 | 49.7 | 43.5 | 46.3 | -1.7 | -3.5% | 1,183,900 |
| 2010/03/30 | 45 | 49.8 | 44 | 48 | +3.2 | +7.1% | 1,706,200 |
| 2010/03/29 | 40 | 45.4 | 40 | 44.8 | +4.5 | +11.2% | 846,800 |
| 2010/03/26 | 39.4 | 40.5 | 39.4 | 40.3 | +0.3 | +0.8% | 346,500 |
| 2010/03/25 | 40 | 40.5 | 39.2 | 40 | ±0 | ±0% | 264,000 |
| 2010/03/24 | 40.3 | 40.7 | 39.5 | 40 | -0.3 | -0.7% | 148,800 |
| 2010/03/23 | 39.3 | 40.5 | 39 | 40.3 | +0.3 | +0.8% | 371,700 |
| 2010/03/19 | 40.1 | 40.2 | 39.5 | 40 | +0.3 | +0.8% | 144,000 |
| 2010/03/18 | 40.1 | 40.3 | 39.5 | 39.7 | -0.4 | -1% | 258,100 |
| 2010/03/17 | 40.2 | 40.2 | 39 | 40.1 | +0.1 | +0.3% | 167,500 |
| 2010/03/16 | 39.5 | 40.2 | 39.2 | 40 | +0.5 | +1.3% | 221,900 |
| 2010/03/15 | 39.2 | 39.5 | 38.4 | 39.5 | +0.6 | +1.5% | 275,100 |
| 2010/03/12 | 39.5 | 40 | 37.4 | 38.9 | +0.6 | +1.6% | 378,000 |
| 2010/03/11 | 37.1 | 38.3 | 36.8 | 38.3 | +0.7 | +1.9% | 344,500 |
| 2010/03/10 | 38 | 38 | 36.8 | 37.6 | -0.4 | -1.1% | 89,000 |
3551～
3600
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
