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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 21.6 | 22.9 | 21.2 | 22.8 | +0.8 | +3.6% | 55,200 |
| 2010/10/20 | 22.2 | 23 | 21.2 | 22 | -0.5 | -2.2% | 89,300 |
| 2010/10/19 | 22.3 | 22.7 | 22.3 | 22.5 | ±0 | ±0% | 38,700 |
| 2010/10/18 | 22.5 | 23 | 22.5 | 22.5 | -1 | -4.3% | 62,900 |
| 2010/10/15 | 23 | 24 | 22.8 | 23.5 | -0.4 | -1.7% | 145,100 |
| 2010/10/14 | 24 | 24 | 22.9 | 23.9 | -0.1 | -0.4% | 74,700 |
| 2010/10/13 | 24.4 | 25.2 | 23.9 | 24 | -0.7 | -2.8% | 23,900 |
| 2010/10/12 | 25 | 25.3 | 24.7 | 24.7 | -0.1 | -0.4% | 32,400 |
| 2010/10/08 | 25.2 | 25.5 | 24.6 | 24.8 | -0.3 | -1.2% | 12,200 |
| 2010/10/07 | 24.6 | 25.4 | 24.6 | 25.1 | +0.7 | +2.9% | 43,700 |
| 2010/10/06 | 23.4 | 24.4 | 23.3 | 24.4 | +1.4 | +6.1% | 76,900 |
| 2010/10/05 | 23.1 | 23.6 | 22.8 | 23 | -0.8 | -3.4% | 127,600 |
| 2010/10/04 | 23.5 | 24.5 | 23.5 | 23.8 | -0.3 | -1.2% | 55,600 |
| 2010/10/01 | 24.6 | 24.6 | 23.8 | 24.1 | -0.9 | -3.6% | 217,100 |
| 2010/09/30 | 25.5 | 25.9 | 25 | 25 | -0.5 | -2% | 77,800 |
| 2010/09/29 | 25.8 | 25.9 | 25.1 | 25.5 | ±0 | ±0% | 106,200 |
| 2010/09/28 | 26 | 26 | 25.3 | 25.5 | ±0 | ±0% | 93,300 |
| 2010/09/27 | 26.2 | 26.2 | 25.2 | 25.5 | +0.3 | +1.2% | 119,500 |
| 2010/09/24 | 25.2 | 25.9 | 25.1 | 25.2 | ±0 | ±0% | 53,200 |
| 2010/09/22 | 26.3 | 26.6 | 25.2 | 25.2 | -1.1 | -4.2% | 113,700 |
| 2010/09/21 | 26.7 | 26.9 | 26.3 | 26.3 | -0.1 | -0.4% | 87,000 |
| 2010/09/17 | 27.7 | 30.4 | 26 | 26.4 | -2.7 | -9.3% | 554,800 |
| 2010/09/16 | 25.7 | 30.3 | 25.5 | 29.1 | +3.9 | +15.5% | 832,600 |
| 2010/09/15 | 25.3 | 25.4 | 24.8 | 25.2 | -0.2 | -0.8% | 122,400 |
| 2010/09/14 | 25.5 | 25.8 | 25.1 | 25.4 | -0.1 | -0.4% | 72,800 |
| 2010/09/13 | 25 | 25.6 | 24.7 | 25.5 | +0.8 | +3.2% | 78,000 |
| 2010/09/10 | 24.5 | 25.7 | 24.5 | 24.7 | +0.2 | +0.8% | 145,000 |
| 2010/09/09 | 24.1 | 25.6 | 24.1 | 24.5 | +0.4 | +1.7% | 182,400 |
| 2010/09/08 | 24.5 | 24.5 | 24 | 24.1 | +0.1 | +0.4% | 59,600 |
| 2010/09/07 | 25 | 25 | 24 | 24 | -0.3 | -1.2% | 60,100 |
| 2010/09/06 | 24 | 24.5 | 23.7 | 24.3 | +0.3 | +1.3% | 118,000 |
| 2010/09/03 | 24.1 | 24.3 | 23.6 | 24 | +0.4 | +1.7% | 52,400 |
| 2010/09/02 | 25 | 25.1 | 23.6 | 23.6 | -0.8 | -3.3% | 65,800 |
| 2010/09/01 | 24.2 | 24.6 | 23.6 | 24.4 | +0.1 | +0.4% | 48,100 |
| 2010/08/31 | 24.8 | 25.4 | 23.5 | 24.3 | -1.2 | -4.7% | 226,500 |
| 2010/08/30 | 25 | 26.5 | 25 | 25.5 | ±0 | ±0% | 89,400 |
| 2010/08/27 | 24.7 | 26.2 | 23.9 | 25.5 | -0.7 | -2.7% | 190,000 |
| 2010/08/26 | 23.8 | 27 | 22.5 | 26.2 | +2.9 | +12.4% | 450,600 |
| 2010/08/25 | 23.6 | 24.4 | 23.2 | 23.3 | -1.2 | -4.9% | 257,200 |
| 2010/08/24 | 25.4 | 25.5 | 23.9 | 24.5 | -0.4 | -1.6% | 243,000 |
| 2010/08/23 | 23.5 | 25.5 | 23.2 | 24.9 | +1 | +4.2% | 302,500 |
| 2010/08/20 | 25.5 | 25.5 | 23.2 | 23.9 | -1.9 | -7.4% | 880,700 |
| 2010/08/19 | 27.2 | 27.4 | 25.7 | 25.8 | -1.4 | -5.1% | 294,100 |
| 2010/08/18 | 27.9 | 28.5 | 26.5 | 27.2 | -1.7 | -5.9% | 333,200 |
| 2010/08/17 | 29 | 29.5 | 27.9 | 28.9 | +0.4 | +1.4% | 250,100 |
| 2010/08/16 | 28.6 | 29.5 | 27.5 | 28.5 | -1.1 | -3.7% | 635,200 |
| 2010/08/13 | 30 | 30.2 | 28.1 | 29.6 | -1.8 | -5.7% | 2,580,300 |
| 2010/08/12 | 31.4 | 31.4 | 31.4 | 31.4 | -7 | -18.2% | 24,200 |
| 2010/08/11 | 38.4 | 38.4 | 38.4 | 38.4 | -7 | -15.4% | 6,600 |
| 2010/08/10 | 45 | 48.2 | 44.6 | 45.4 | +1.4 | +3.2% | 201,600 |
3601～
3650
件表示中 / 4919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 | 10,900円 | -10.9% | +21.9% | 2.75% | 10.55倍 | 2.07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 | 71,200円 | +6.8% | +1.9% | 2.81% | 6.89倍 | 0.48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 | 84,100円 | +1.3% | +4.9% | 4.16% | 12.00倍 | 3.05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 | 90,400円 | +13.5% | +10.9% | 3.87% | 13.05倍 | 2.91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 | 165,600円 | +28.8% | +5.8% | 0.85% | 16.22倍 | 3.57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
