Ｆｉｎａｔｅｘｔホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,407 | 1,432 | 1,394 | 1,420 | +23 | +1.6% | 412,900 |
| 2025/08/18 | 1,390 | 1,422 | 1,367 | 1,397 | -23 | -1.6% | 597,400 |
| 2025/08/15 | 1,380 | 1,492 | 1,380 | 1,420 | +53 | +3.9% | 1,007,900 |
| 2025/08/14 | 1,296 | 1,367 | 1,289 | 1,367 | +65 | +5% | 756,700 |
| 2025/08/13 | 1,207 | 1,350 | 1,202 | 1,302 | +35 | +2.8% | 1,908,200 |
| 2025/08/12 | 1,281 | 1,281 | 1,244 | 1,267 | -4 | -0.3% | 1,062,200 |
| 2025/08/08 | 1,280 | 1,292 | 1,258 | 1,271 | ±0 | ±0% | 504,100 |
| 2025/08/07 | 1,249 | 1,280 | 1,245 | 1,271 | +9 | +0.7% | 334,500 |
| 2025/08/06 | 1,240 | 1,272 | 1,236 | 1,262 | +7 | +0.6% | 302,800 |
| 2025/08/05 | 1,241 | 1,260 | 1,231 | 1,255 | +23 | +1.9% | 345,200 |
| 2025/08/04 | 1,191 | 1,245 | 1,183 | 1,232 | +16 | +1.3% | 334,900 |
| 2025/08/01 | 1,225 | 1,225 | 1,191 | 1,216 | -1 | -0.1% | 264,500 |
| 2025/07/31 | 1,192 | 1,233 | 1,180 | 1,217 | +17 | +1.4% | 338,000 |
| 2025/07/30 | 1,169 | 1,200 | 1,152 | 1,200 | +40 | +3.4% | 232,600 |
| 2025/07/29 | 1,167 | 1,181 | 1,150 | 1,160 | -11 | -0.9% | 246,900 |
| 2025/07/28 | 1,227 | 1,245 | 1,171 | 1,171 | -49 | -4% | 569,700 |
| 2025/07/25 | 1,171 | 1,225 | 1,162 | 1,220 | +60 | +5.2% | 765,700 |
| 2025/07/24 | 1,129 | 1,173 | 1,113 | 1,160 | +39 | +3.5% | 353,200 |
| 2025/07/23 | 1,120 | 1,141 | 1,118 | 1,121 | +10 | +0.9% | 223,600 |
| 2025/07/22 | 1,125 | 1,132 | 1,108 | 1,111 | +4 | +0.4% | 185,200 |
| 2025/07/18 | 1,149 | 1,155 | 1,100 | 1,107 | -20 | -1.8% | 325,600 |
| 2025/07/17 | 1,120 | 1,146 | 1,113 | 1,127 | +3 | +0.3% | 379,300 |
| 2025/07/16 | 1,125 | 1,135 | 1,107 | 1,124 | +3 | +0.3% | 320,500 |
| 2025/07/15 | 1,181 | 1,192 | 1,120 | 1,121 | -45 | -3.9% | 480,900 |
| 2025/07/14 | 1,173 | 1,220 | 1,161 | 1,166 | +5 | +0.4% | 477,600 |
| 2025/07/11 | 1,140 | 1,193 | 1,138 | 1,161 | +15 | +1.3% | 515,800 |
| 2025/07/10 | 1,129 | 1,146 | 1,113 | 1,146 | +19 | +1.7% | 296,200 |
| 2025/07/09 | 1,116 | 1,142 | 1,099 | 1,127 | +15 | +1.3% | 211,400 |
| 2025/07/08 | 1,101 | 1,123 | 1,081 | 1,112 | -4 | -0.4% | 217,100 |
| 2025/07/07 | 1,103 | 1,127 | 1,087 | 1,116 | +21 | +1.9% | 218,800 |
| 2025/07/04 | 1,092 | 1,125 | 1,090 | 1,095 | +1 | +0.1% | 291,900 |
| 2025/07/03 | 1,140 | 1,159 | 1,093 | 1,094 | +14 | +1.3% | 426,000 |
| 2025/07/02 | 1,102 | 1,123 | 1,080 | 1,080 | -34 | -3.1% | 328,800 |
| 2025/07/01 | 1,151 | 1,159 | 1,107 | 1,114 | -50 | -4.3% | 614,400 |
| 2025/06/30 | 1,154 | 1,207 | 1,152 | 1,164 | +10 | +0.9% | 559,400 |
| 2025/06/27 | 1,157 | 1,173 | 1,133 | 1,154 | +11 | +1% | 422,400 |
| 2025/06/26 | 1,184 | 1,184 | 1,141 | 1,143 | -19 | -1.6% | 306,600 |
| 2025/06/25 | 1,173 | 1,173 | 1,138 | 1,162 | -20 | -1.7% | 318,500 |
| 2025/06/24 | 1,165 | 1,183 | 1,154 | 1,182 | +27 | +2.3% | 336,100 |
| 2025/06/23 | 1,135 | 1,155 | 1,119 | 1,155 | -7 | -0.6% | 437,500 |
| 2025/06/20 | 1,202 | 1,204 | 1,158 | 1,162 | -40 | -3.3% | 513,800 |
| 2025/06/19 | 1,201 | 1,235 | 1,187 | 1,202 | -18 | -1.5% | 437,800 |
| 2025/06/18 | 1,250 | 1,270 | 1,215 | 1,220 | +28 | +2.3% | 882,400 |
| 2025/06/17 | 1,219 | 1,233 | 1,173 | 1,192 | -15 | -1.2% | 455,000 |
| 2025/06/16 | 1,231 | 1,238 | 1,200 | 1,207 | -11 | -0.9% | 211,100 |
| 2025/06/13 | 1,250 | 1,254 | 1,178 | 1,218 | -2 | -0.2% | 445,100 |
| 2025/06/12 | 1,213 | 1,226 | 1,202 | 1,220 | +2 | +0.2% | 236,700 |
| 2025/06/11 | 1,225 | 1,250 | 1,210 | 1,218 | +4 | +0.3% | 303,500 |
| 2025/06/10 | 1,261 | 1,265 | 1,201 | 1,214 | -27 | -2.2% | 538,500 |
| 2025/06/09 | 1,279 | 1,279 | 1,229 | 1,241 | -8 | -0.6% | 370,900 |
1～
50
件表示中 / 895件
類似銘柄と比較する
現在ご覧いただいている「Ｆｉｎａｔｅｘｔ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｆｉｎａｔｅｘｔ | 142,000円 | +42.8% | +95.1% | 0.00% | 60.19倍 | 8.14倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| クレスコ | 174,900円 | +8.9% | +13.5% | 3.32% | 14.57倍 | 2.32倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| 日ビジシス | 151,000円 | +17.1% | +59.1% | 2.65% | 13.77倍 | 2.73倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| ビーエンジ | 600,000円 | +5.9% | +11.1% | 2.60% | 19.42倍 | 5.37倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＳＲＡＨＤ | 468,500円 | +3.7% | +0.3% | 3.84% | 12.08倍 | 1.92倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
市場注目の銘柄
チャート関連のコラム
