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 |
|---|---|---|---|---|---|---|---|
| 2005/09/08 | 853.3 | 880 | 846.7 | 853.3 | ±0 | ±0% | 1,198,500 |
| 2005/09/07 | 873.3 | 880 | 853.3 | 853.3 | -20 | -2.3% | 454,500 |
| 2005/09/06 | 853.3 | 880 | 840 | 873.3 | +20 | +2.3% | 958,500 |
| 2005/09/05 | 866.7 | 866.7 | 846.7 | 853.3 | -13.4 | -1.5% | 531,000 |
| 2005/09/02 | 866.7 | 873.3 | 853.3 | 866.7 | -6.6 | -0.8% | 721,500 |
| 2005/09/01 | 906.7 | 913.3 | 866.7 | 873.3 | -26.7 | -3% | 1,321,500 |
| 2005/08/31 | 880 | 933.3 | 866.7 | 900 | +13.3 | +1.5% | 4,026,000 |
| 2005/08/30 | 846.7 | 886.7 | 833.3 | 886.7 | +40 | +4.7% | 2,002,500 |
| 2005/08/29 | 860 | 860 | 833.3 | 846.7 | -20 | -2.3% | 867,000 |
| 2005/08/26 | 860 | 873.3 | 846.7 | 866.7 | -6.6 | -0.8% | 823,500 |
| 2005/08/25 | 893.3 | 893.3 | 860 | 873.3 | -26.7 | -3% | 1,324,500 |
| 2005/08/24 | 913.3 | 933.3 | 900 | 900 | -20 | -2.2% | 1,258,500 |
| 2005/08/23 | 926.7 | 926.7 | 906.7 | 920 | -6.7 | -0.7% | 634,500 |
| 2005/08/22 | 933.3 | 946.7 | 920 | 926.7 | +6.7 | +0.7% | 1,165,500 |
| 2005/08/19 | 913.3 | 960 | 900 | 920 | +13.3 | +1.5% | 3,187,500 |
| 2005/08/18 | 920 | 933.3 | 900 | 906.7 | -13.3 | -1.4% | 1,401,000 |
| 2005/08/17 | 940 | 953.3 | 913.3 | 920 | -26.7 | -2.8% | 1,407,000 |
| 2005/08/16 | 926.7 | 960 | 913.3 | 946.7 | +26.7 | +2.9% | 2,014,500 |
| 2005/08/15 | 960 | 960 | 920 | 920 | -33.3 | -3.5% | 1,069,500 |
| 2005/08/12 | 926.7 | 966.7 | 913.3 | 953.3 | +20 | +2.1% | 2,002,500 |
| 2005/08/11 | 973.3 | 1,000 | 926.7 | 933.3 | -33.4 | -3.5% | 2,562,000 |
| 2005/08/10 | 1,026.7 | 1,033.3 | 966.7 | 966.7 | -46.6 | -4.6% | 3,978,000 |
| 2005/08/09 | 980 | 1,046.7 | 973.3 | 1,013.3 | +46.6 | +4.8% | 11,659,500 |
| 2005/08/08 | 866.7 | 993.3 | 860 | 966.7 | +106.7 | +12.4% | 13,512,000 |
| 2005/08/05 | 873.3 | 920 | 833.3 | 860 | -40 | -4.4% | 2,260,500 |
| 2005/08/04 | 826.7 | 913.3 | 766.7 | 900 | +46.7 | +5.5% | 3,994,500 |
| 2005/08/03 | 920 | 946.7 | 826.7 | 853.3 | -73.4 | -7.9% | 1,702,500 |
| 2005/08/02 | 986.7 | 986.7 | 920 | 926.7 | -33.3 | -3.5% | 2,095,500 |
| 2005/08/01 | 913.3 | 973.3 | 900 | 960 | +60 | +6.7% | 3,354,000 |
| 2005/07/29 | 873.3 | 940 | 866.7 | 900 | +26.7 | +3.1% | 2,032,500 |
| 2005/07/28 | 886.7 | 886.7 | 873.3 | 873.3 | -13.4 | -1.5% | 967,500 |
| 2005/07/27 | 900 | 906.7 | 880 | 886.7 | ±0 | ±0% | 994,500 |
| 2005/07/26 | 880 | 913.3 | 860 | 886.7 | -6.6 | -0.7% | 2,647,500 |
| 2005/07/25 | 926.7 | 933.3 | 893.3 | 893.3 | -40 | -4.3% | 2,482,500 |
| 2005/07/22 | 966.7 | 973.3 | 933.3 | 933.3 | -33.4 | -3.5% | 3,378,000 |
| 2005/07/21 | 933.3 | 1,020 | 926.7 | 966.7 | +20 | +2.1% | 6,109,500 |
| 2005/07/20 | 946.7 | 973.3 | 906.7 | 946.7 | +6.7 | +0.7% | 3,487,500 |
| 2005/07/19 | 980 | 986.7 | 926.7 | 940 | -53.3 | -5.4% | 3,370,500 |
| 2005/07/15 | 1,006.7 | 1,020 | 973.3 | 993.3 | -20 | -2% | 4,588,500 |
| 2005/07/14 | 1,033.3 | 1,073.3 | 1,000 | 1,013.3 | -26.7 | -2.6% | 5,590,500 |
| 2005/07/13 | 986.7 | 1,086.7 | 946.7 | 1,040 | +66.7 | +6.9% | 16,425,000 |
| 2005/07/12 | 906.7 | 980 | 893.3 | 973.3 | +73.3 | +8.1% | 8,085,000 |
| 2005/07/11 | 973.3 | 1,006.7 | 886.7 | 900 | -80 | -8.2% | 6,352,500 |
| 2005/07/08 | 1,040 | 1,046.7 | 973.3 | 980 | -66.7 | -6.4% | 5,767,500 |
| 2005/07/07 | 1,100 | 1,106.7 | 1,040 | 1,046.7 | -20 | -1.9% | 8,905,500 |
| 2005/07/06 | 1,026.7 | 1,093.3 | 1,013.3 | 1,066.7 | +53.4 | +5.3% | 9,574,500 |
| 2005/07/05 | 1,106.7 | 1,140 | 993.3 | 1,013.3 | -86.7 | -7.9% | 8,767,500 |
| 2005/07/04 | 1,126.7 | 1,220 | 1,086.7 | 1,100 | -46.7 | -4.1% | 30,646,500 |
| 2005/07/01 | 1,026.7 | 1,166.7 | 960 | 1,146.7 | +133.4 | +13.2% | 13,608,000 |
| 2005/06/30 | 1,086.7 | 1,106.7 | 986.7 | 1,013.3 | -33.4 | -3.2% | 13,047,000 |
4701～
4750
件表示中 / 4765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 | 8,700円 | -10.9% | +21.9% | 3.45% | 8.52倍 | 1.79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 | 331,500円 | +28.8% | +5.8% | 0.60% | 16.91倍 | 6.62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 | 68,800円 | +6.2% | +8.4% | 4.36% | 10.98倍 | 3.32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 | 78,000円 | +14.0% | +12.1% | 3.21% | 12.74倍 | 2.67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 | 73,400円 | +4.1% | +29.8% | 2.72% | 13.64倍 | 3.76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
