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 |
|---|---|---|---|---|---|---|---|
| 2009/07/22 | 32.2 | 32.9 | 31.1 | 32.9 | +0.2 | +0.6% | 172,500 |
| 2009/07/21 | 31.6 | 32.7 | 31.3 | 32.7 | +1.7 | +5.5% | 243,200 |
| 2009/07/17 | 34 | 34 | 30.3 | 31 | -2.5 | -7.5% | 547,600 |
| 2009/07/16 | 35.6 | 36.5 | 33.5 | 33.5 | -1.6 | -4.6% | 708,700 |
| 2009/07/15 | 34.9 | 36.9 | 32.8 | 35.1 | +1.7 | +5.1% | 377,900 |
| 2009/07/14 | 33.1 | 35.4 | 32.2 | 33.4 | +2.8 | +9.2% | 329,500 |
| 2009/07/13 | 35 | 35.3 | 30.6 | 30.6 | -5 | -14% | 1,288,600 |
| 2009/07/10 | 37.6 | 38.2 | 35.4 | 35.6 | -2.5 | -6.6% | 572,800 |
| 2009/07/09 | 38.9 | 39.7 | 38 | 38.1 | -1.3 | -3.3% | 390,900 |
| 2009/07/08 | 40.2 | 41 | 38.2 | 39.4 | -1.9 | -4.6% | 545,500 |
| 2009/07/07 | 40.2 | 42 | 39.8 | 41.3 | +1.1 | +2.7% | 462,900 |
| 2009/07/06 | 41.4 | 41.8 | 39.6 | 40.2 | -1.7 | -4.1% | 363,100 |
| 2009/07/03 | 41 | 44.8 | 40.4 | 41.9 | -0.2 | -0.5% | 1,210,100 |
| 2009/07/02 | 41.2 | 42.4 | 39.6 | 42.1 | +1.9 | +4.7% | 612,000 |
| 2009/07/01 | 41.4 | 42 | 40 | 40.2 | -0.7 | -1.7% | 427,400 |
| 2009/06/30 | 41.1 | 41.8 | 39.9 | 40.9 | +1.9 | +4.9% | 594,200 |
| 2009/06/29 | 41.1 | 42 | 39 | 39 | -2.6 | -6.3% | 611,800 |
| 2009/06/26 | 41.9 | 41.9 | 39.7 | 41.6 | +1.2 | +3% | 443,800 |
| 2009/06/25 | 40.3 | 42 | 39.3 | 40.4 | +1.4 | +3.6% | 612,300 |
| 2009/06/24 | 40.3 | 40.3 | 34.5 | 39 | -0.3 | -0.8% | 807,500 |
| 2009/06/23 | 39 | 40.8 | 38 | 39.3 | -2.2 | -5.3% | 588,600 |
| 2009/06/22 | 39.5 | 43.5 | 35.6 | 41.5 | +2 | +5.1% | 1,423,400 |
| 2009/06/19 | 43 | 45 | 38 | 39.5 | -2.7 | -6.4% | 1,376,300 |
| 2009/06/18 | 48.6 | 50.8 | 42.1 | 42.2 | -4.9 | -10.4% | 2,916,300 |
| 2009/06/17 | 41.1 | 47.1 | 41.1 | 47.1 | +5.1 | +12.1% | 3,012,400 |
| 2009/06/16 | 39.3 | 42.8 | 37.1 | 42 | +4.2 | +11.1% | 4,522,300 |
| 2009/06/15 | 33.5 | 37.8 | 32.9 | 37.8 | +5 | +15.2% | 1,444,100 |
| 2009/06/12 | 33.8 | 34.3 | 31 | 32.8 | -1 | -3% | 1,401,100 |
| 2009/06/11 | 32.7 | 33.8 | 29.9 | 33.8 | +4 | +13.4% | 2,743,700 |
| 2009/06/10 | 25.6 | 29.8 | 25.5 | 29.8 | +4 | +15.5% | 2,774,200 |
| 2009/06/09 | 25.6 | 26.3 | 25 | 25.8 | +0.5 | +2% | 501,000 |
| 2009/06/08 | 25.1 | 26.3 | 24.6 | 25.3 | +0.3 | +1.2% | 453,200 |
| 2009/06/05 | 25.5 | 25.8 | 24.5 | 25 | -0.5 | -2% | 220,400 |
| 2009/06/04 | 25.1 | 25.6 | 24.4 | 25.5 | +0.3 | +1.2% | 264,400 |
| 2009/06/03 | 25.6 | 25.7 | 24.6 | 25.2 | -0.4 | -1.6% | 376,700 |
| 2009/06/02 | 26.8 | 26.8 | 24.5 | 25.6 | ±0 | ±0% | 479,100 |
| 2009/06/01 | 26.3 | 26.5 | 23.5 | 25.6 | -1.2 | -4.5% | 1,210,300 |
| 2009/05/29 | 25.1 | 27.8 | 24.1 | 26.8 | +1.7 | +6.8% | 977,700 |
| 2009/05/28 | 23.6 | 25.3 | 23.1 | 25.1 | +1.3 | +5.5% | 355,400 |
| 2009/05/27 | 25.2 | 25.9 | 23.8 | 23.8 | -0.2 | -0.8% | 628,400 |
| 2009/05/26 | 22.7 | 24.6 | 22.7 | 24 | +1.8 | +8.1% | 1,043,600 |
| 2009/05/25 | 22.1 | 22.6 | 21.6 | 22.2 | -0.7 | -3.1% | 569,700 |
| 2009/05/22 | 20.3 | 23 | 20 | 22.9 | +2.7 | +13.4% | 427,900 |
| 2009/05/21 | 20.5 | 20.8 | 20 | 20.2 | -0.1 | -0.5% | 224,000 |
| 2009/05/20 | 20.4 | 20.5 | 19.8 | 20.3 | -0.1 | -0.5% | 440,300 |
| 2009/05/19 | 21.5 | 22 | 19.9 | 20.4 | -1.2 | -5.6% | 624,200 |
| 2009/05/18 | 21.8 | 22.5 | 21.1 | 21.6 | -0.4 | -1.8% | 435,300 |
| 2009/05/15 | 21.6 | 22.5 | 21.6 | 22 | ±0 | ±0% | 359,400 |
| 2009/05/14 | 22 | 23.6 | 21.3 | 22 | ±0 | ±0% | 397,000 |
| 2009/05/13 | 23.6 | 23.9 | 21.4 | 22 | -2 | -8.3% | 823,700 |
3951～
4000
件表示中 / 4963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 | 12,100円 | +1.4% | +26.0% | 2.48% | 11.66倍 | 2.29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 | 226,900円 | +22.3% | +26.5% | 0.88% | 16.09倍 | 6.27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 | 93,500円 | +1.3% | +4.9% | 3.74% | 13.37倍 | 3.40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 | 103,700円 | +13.5% | +10.9% | 3.38% | 14.97倍 | 3.34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 | 108,000円 | +12.3% | +51.4% | 2.78% | 16.53倍 | 5.30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
