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 |
|---|---|---|---|---|---|---|---|
| 2008/09/29 | 52.5 | 53.8 | 46.5 | 46.5 | -10 | -17.7% | 986,800 |
| 2008/09/26 | 64.5 | 65 | 56.5 | 56.5 | -10 | -15% | 745,000 |
| 2008/09/25 | 61.9 | 67.6 | 60.5 | 66.5 | +4 | +6.4% | 658,300 |
| 2008/09/24 | 64.1 | 65.9 | 61.1 | 62.5 | -3.6 | -5.4% | 440,400 |
| 2008/09/22 | 73 | 75 | 66.1 | 66.1 | -6.9 | -9.5% | 484,700 |
| 2008/09/19 | 77.1 | 84 | 73 | 73 | -5.1 | -6.5% | 995,100 |
| 2008/09/18 | 67.8 | 78.1 | 66.5 | 78.1 | +8.3 | +11.9% | 1,056,000 |
| 2008/09/17 | 66.3 | 75.3 | 66 | 69.8 | +4.5 | +6.9% | 968,000 |
| 2008/09/16 | 52.4 | 65.3 | 52.4 | 65.3 | +2.9 | +4.6% | 1,411,600 |
| 2008/09/12 | 59 | 64.8 | 54.7 | 62.4 | +2.4 | +4% | 677,600 |
| 2008/09/11 | 64.2 | 68.4 | 57 | 60 | -3.6 | -5.7% | 1,228,900 |
| 2008/09/10 | 50.3 | 63.6 | 50 | 63.6 | +10 | +18.7% | 1,774,100 |
| 2008/09/09 | 51.1 | 53.6 | 49 | 53.6 | +5 | +10.3% | 1,343,300 |
| 2008/09/08 | 44 | 48.6 | 44 | 48.6 | +5 | +11.5% | 666,700 |
| 2008/09/05 | 42.9 | 43.6 | 41.5 | 43.6 | -0.2 | -0.5% | 139,200 |
| 2008/09/04 | 42.3 | 43.8 | 41.1 | 43.8 | +1 | +2.3% | 797,400 |
| 2008/09/03 | 43.5 | 44.2 | 42.1 | 42.8 | -0.2 | -0.5% | 442,200 |
| 2008/09/02 | 42.3 | 44.6 | 42.3 | 43 | +0.4 | +0.9% | 282,000 |
| 2008/09/01 | 43 | 44.5 | 42.2 | 42.6 | -0.5 | -1.2% | 472,500 |
| 2008/08/29 | 42.8 | 46 | 42.2 | 43.1 | +0.6 | +1.4% | 492,000 |
| 2008/08/28 | 44.1 | 45 | 42 | 42.5 | -2.1 | -4.7% | 352,000 |
| 2008/08/27 | 45 | 46.5 | 42.5 | 44.6 | -2.9 | -6.1% | 614,900 |
| 2008/08/26 | 45.5 | 47.8 | 44 | 47.5 | +1.7 | +3.7% | 268,600 |
| 2008/08/25 | 44 | 48.5 | 44 | 45.8 | +1.6 | +3.6% | 421,500 |
| 2008/08/22 | 45.3 | 47 | 43.6 | 44.2 | -3.1 | -6.6% | 528,500 |
| 2008/08/21 | 44.8 | 47.8 | 43.8 | 47.3 | +4.5 | +10.5% | 847,200 |
| 2008/08/20 | 40.5 | 44.3 | 40.5 | 42.8 | +0.5 | +1.2% | 833,500 |
| 2008/08/19 | 42.9 | 43.8 | 41.2 | 42.3 | -3.1 | -6.8% | 446,000 |
| 2008/08/18 | 47.5 | 48.6 | 45 | 45.4 | -0.6 | -1.3% | 443,000 |
| 2008/08/15 | 47.1 | 49 | 45.2 | 46 | -0.7 | -1.5% | 579,700 |
| 2008/08/14 | 50.6 | 50.8 | 45.6 | 46.7 | -8.9 | -16% | 1,179,100 |
| 2008/08/13 | 53.8 | 55.6 | 52.9 | 55.6 | +0.2 | +0.4% | 238,000 |
| 2008/08/12 | 50.4 | 55.9 | 50.1 | 55.4 | +3 | +5.7% | 410,200 |
| 2008/08/11 | 55.9 | 56.6 | 50 | 52.4 | -3.5 | -6.3% | 596,400 |
| 2008/08/08 | 55 | 56.8 | 53.4 | 55.9 | -4.1 | -6.8% | 641,500 |
| 2008/08/07 | 63 | 63 | 58.8 | 60 | -2.8 | -4.5% | 312,900 |
| 2008/08/06 | 62 | 64.8 | 60.8 | 62.8 | +2.8 | +4.7% | 660,600 |
| 2008/08/05 | 59.8 | 62 | 55.5 | 60 | -3.8 | -6% | 1,018,600 |
| 2008/08/04 | 68 | 69 | 63.5 | 63.8 | -5.2 | -7.5% | 264,200 |
| 2008/08/01 | 71 | 72.2 | 67.5 | 69 | -4 | -5.5% | 498,800 |
| 2008/07/31 | 76 | 76.1 | 71.5 | 73 | -2.7 | -3.6% | 252,800 |
| 2008/07/30 | 76 | 78 | 74.5 | 75.7 | -0.6 | -0.8% | 239,300 |
| 2008/07/29 | 76 | 78.3 | 73.7 | 76.3 | -1.4 | -1.8% | 422,800 |
| 2008/07/28 | 79 | 79.3 | 77 | 77.7 | +1.5 | +2% | 134,300 |
| 2008/07/25 | 79 | 79 | 76 | 76.2 | -4 | -5% | 212,300 |
| 2008/07/24 | 78.8 | 81.7 | 77 | 80.2 | +4.2 | +5.5% | 413,000 |
| 2008/07/23 | 73.5 | 78 | 72.1 | 76 | +4 | +5.6% | 722,900 |
| 2008/07/22 | 76 | 77 | 70.5 | 72 | -7 | -8.9% | 597,700 |
| 2008/07/18 | 79.1 | 80.5 | 77.7 | 79 | +0.5 | +0.6% | 278,100 |
| 2008/07/17 | 82.5 | 86 | 78.3 | 78.5 | -3.3 | -4% | 447,400 |
3951～
4000
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
