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 |
|---|---|---|---|---|---|---|---|
| 2006/06/30 | 1,084 | 1,100 | 1,072 | 1,072 | +18 | +1.7% | 841,000 |
| 2006/06/29 | 1,074 | 1,074 | 1,052 | 1,054 | -4 | -0.4% | 510,500 |
| 2006/06/28 | 1,050 | 1,082 | 1,044 | 1,058 | -10 | -0.9% | 479,000 |
| 2006/06/27 | 1,090 | 1,092 | 1,056 | 1,068 | -16 | -1.5% | 627,000 |
| 2006/06/26 | 1,114 | 1,116 | 1,082 | 1,084 | -26 | -2.3% | 699,500 |
| 2006/06/23 | 1,102 | 1,124 | 1,090 | 1,110 | -2 | -0.2% | 551,500 |
| 2006/06/22 | 1,140 | 1,142 | 1,100 | 1,112 | +12 | +1.1% | 629,000 |
| 2006/06/21 | 1,126 | 1,132 | 1,086 | 1,100 | -8 | -0.7% | 848,000 |
| 2006/06/20 | 1,154 | 1,184 | 1,104 | 1,108 | -60 | -5.1% | 1,345,000 |
| 2006/06/19 | 1,182 | 1,208 | 1,162 | 1,168 | -26 | -2.2% | 1,056,000 |
| 2006/06/16 | 1,240 | 1,242 | 1,184 | 1,194 | +12 | +1% | 1,611,000 |
| 2006/06/15 | 1,126 | 1,204 | 1,106 | 1,182 | +116 | +10.9% | 2,003,000 |
| 2006/06/14 | 1,038 | 1,090 | 1,038 | 1,066 | +8 | +0.8% | 1,119,500 |
| 2006/06/13 | 1,058 | 1,094 | 1,052 | 1,058 | -32 | -2.9% | 865,500 |
| 2006/06/12 | 1,060 | 1,096 | 1,044 | 1,090 | +32 | +3% | 966,500 |
| 2006/06/09 | 1,064 | 1,078 | 1,002 | 1,058 | +34 | +3.3% | 1,283,000 |
| 2006/06/08 | 1,046 | 1,060 | 1,000 | 1,024 | -58 | -5.4% | 1,525,000 |
| 2006/06/07 | 1,120 | 1,156 | 1,078 | 1,082 | -38 | -3.4% | 935,000 |
| 2006/06/06 | 1,136 | 1,170 | 1,110 | 1,120 | -56 | -4.8% | 959,500 |
| 2006/06/05 | 1,140 | 1,214 | 1,130 | 1,176 | +16 | +1.4% | 1,082,000 |
| 2006/06/02 | 1,100 | 1,174 | 960 | 1,160 | +46 | +4.1% | 2,164,000 |
| 2006/06/01 | 1,136 | 1,156 | 1,110 | 1,114 | -2 | -0.2% | 1,040,000 |
| 2006/05/31 | 1,102 | 1,152 | 1,098 | 1,116 | -42 | -3.6% | 891,500 |
| 2006/05/30 | 1,120 | 1,184 | 1,104 | 1,158 | +18 | +1.6% | 1,134,000 |
| 2006/05/29 | 1,194 | 1,208 | 1,126 | 1,140 | -52 | -4.4% | 912,000 |
| 2006/05/26 | 1,224 | 1,230 | 1,180 | 1,192 | -12 | -1% | 818,000 |
| 2006/05/25 | 1,222 | 1,236 | 1,200 | 1,204 | -38 | -3.1% | 1,013,500 |
| 2006/05/24 | 1,232 | 1,248 | 1,192 | 1,242 | +50 | +4.2% | 1,063,000 |
| 2006/05/23 | 1,212 | 1,246 | 1,182 | 1,192 | -60 | -4.8% | 1,801,500 |
| 2006/05/22 | 1,334 | 1,340 | 1,236 | 1,252 | -58 | -4.4% | 1,239,000 |
| 2006/05/19 | 1,254 | 1,314 | 1,226 | 1,310 | +44 | +3.5% | 1,364,500 |
| 2006/05/18 | 1,154 | 1,284 | 1,150 | 1,266 | +52 | +4.3% | 1,592,000 |
| 2006/05/17 | 1,248 | 1,278 | 1,142 | 1,214 | -14 | -1.1% | 3,191,500 |
| 2006/05/16 | 1,396 | 1,400 | 1,212 | 1,228 | -174 | -12.4% | 1,660,000 |
| 2006/05/15 | 1,402 | 1,420 | 1,360 | 1,402 | +12 | +0.9% | 1,041,500 |
| 2006/05/12 | 1,312 | 1,390 | 1,310 | 1,390 | +28 | +2.1% | 744,000 |
| 2006/05/11 | 1,380 | 1,430 | 1,360 | 1,362 | -38 | -2.7% | 739,500 |
| 2006/05/10 | 1,418 | 1,438 | 1,378 | 1,400 | -24 | -1.7% | 636,500 |
| 2006/05/09 | 1,448 | 1,454 | 1,410 | 1,424 | -36 | -2.5% | 941,000 |
| 2006/05/08 | 1,392 | 1,462 | 1,386 | 1,460 | +80 | +5.8% | 1,521,000 |
| 2006/05/02 | 1,386 | 1,412 | 1,370 | 1,380 | -26 | -1.8% | 682,000 |
| 2006/05/01 | 1,412 | 1,440 | 1,392 | 1,406 | -4 | -0.3% | 1,060,500 |
| 2006/04/28 | 1,356 | 1,414 | 1,322 | 1,410 | +62 | +4.6% | 1,286,500 |
| 2006/04/27 | 1,374 | 1,382 | 1,342 | 1,348 | -46 | -3.3% | 838,500 |
| 2006/04/26 | 1,410 | 1,432 | 1,322 | 1,394 | ±0 | ±0% | 1,527,500 |
| 2006/04/25 | 1,308 | 1,414 | 1,300 | 1,394 | +166 | +13.5% | 3,461,500 |
| 2006/04/24 | 1,200 | 1,288 | 1,178 | 1,228 | +4 | +0.3% | 2,163,500 |
| 2006/04/21 | 1,318 | 1,370 | 1,200 | 1,224 | -126 | -9.3% | 2,266,000 |
| 2006/04/20 | 1,422 | 1,432 | 1,326 | 1,350 | -82 | -5.7% | 1,638,000 |
| 2006/04/19 | 1,506 | 1,518 | 1,406 | 1,432 | -44 | -3% | 1,461,000 |
4701～
4750
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
