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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 886 | 886 | 861 | 872 | +1 | +0.1% | 225,300 |
| 2025/02/03 | 892 | 892 | 871 | 871 | -26 | -2.9% | 251,600 |
| 2025/01/31 | 909 | 920 | 896 | 897 | -11 | -1.2% | 152,000 |
| 2025/01/30 | 920 | 925 | 900 | 908 | -10 | -1.1% | 161,800 |
| 2025/01/29 | 942 | 952 | 912 | 918 | +2 | +0.2% | 235,000 |
| 2025/01/28 | 895 | 919 | 888 | 916 | +19 | +2.1% | 165,700 |
| 2025/01/27 | 903 | 919 | 897 | 897 | +5 | +0.6% | 229,500 |
| 2025/01/24 | 870 | 902 | 869 | 892 | +20 | +2.3% | 318,200 |
| 2025/01/23 | 881 | 882 | 857 | 872 | -11 | -1.2% | 264,600 |
| 2025/01/22 | 887 | 887 | 864 | 883 | -7 | -0.8% | 248,600 |
| 2025/01/21 | 901 | 901 | 867 | 890 | -16 | -1.8% | 282,700 |
| 2025/01/20 | 898 | 908 | 889 | 906 | +7 | +0.8% | 163,900 |
| 2025/01/17 | 898 | 909 | 880 | 899 | -4 | -0.4% | 287,300 |
| 2025/01/16 | 932 | 939 | 892 | 903 | -14 | -1.5% | 295,200 |
| 2025/01/15 | 945 | 955 | 912 | 917 | -36 | -3.8% | 402,400 |
| 2025/01/14 | 979 | 982 | 945 | 953 | -27 | -2.8% | 194,500 |
| 2025/01/10 | 990 | 1,002 | 974 | 980 | -20 | -2% | 137,800 |
| 2025/01/09 | 999 | 1,010 | 975 | 1,000 | +1 | +0.1% | 190,200 |
| 2025/01/08 | 1,019 | 1,022 | 990 | 999 | -18 | -1.8% | 206,300 |
| 2025/01/07 | 1,018 | 1,034 | 1,006 | 1,017 | -31 | -3% | 297,600 |
| 2025/01/06 | 1,113 | 1,136 | 1,047 | 1,048 | -38 | -3.5% | 486,100 |
| 2024/12/30 | 1,018 | 1,090 | 1,015 | 1,086 | +111 | +11.4% | 612,000 |
| 2024/12/27 | 972 | 975 | 952 | 975 | +18 | +1.9% | 147,700 |
| 2024/12/26 | 967 | 984 | 956 | 957 | -10 | -1% | 174,000 |
| 2024/12/25 | 970 | 986 | 957 | 967 | -10 | -1% | 115,200 |
| 2024/12/24 | 971 | 977 | 949 | 977 | +1 | +0.1% | 185,700 |
| 2024/12/23 | 975 | 998 | 961 | 976 | +10 | +1% | 196,300 |
| 2024/12/20 | 999 | 999 | 963 | 966 | -22 | -2.2% | 208,500 |
| 2024/12/19 | 994 | 1,007 | 982 | 988 | -32 | -3.1% | 202,200 |
| 2024/12/18 | 1,041 | 1,041 | 1,002 | 1,020 | -6 | -0.6% | 115,800 |
| 2024/12/17 | 1,031 | 1,042 | 1,006 | 1,026 | -18 | -1.7% | 206,100 |
| 2024/12/16 | 1,041 | 1,050 | 1,009 | 1,044 | -1 | -0.1% | 186,300 |
| 2024/12/13 | 1,093 | 1,093 | 1,036 | 1,045 | -18 | -1.7% | 176,200 |
| 2024/12/12 | 1,051 | 1,082 | 1,051 | 1,063 | +29 | +2.8% | 250,400 |
| 2024/12/11 | 1,036 | 1,043 | 1,012 | 1,034 | -13 | -1.2% | 182,100 |
| 2024/12/10 | 1,010 | 1,054 | 991 | 1,047 | +54 | +5.4% | 401,500 |
| 2024/12/09 | 946 | 995 | 946 | 993 | +59 | +6.3% | 287,200 |
| 2024/12/06 | 970 | 971 | 934 | 934 | -40 | -4.1% | 171,400 |
| 2024/12/05 | 970 | 999 | 964 | 974 | +4 | +0.4% | 159,200 |
| 2024/12/04 | 950 | 982 | 945 | 970 | +20 | +2.1% | 120,800 |
| 2024/12/03 | 969 | 970 | 943 | 950 | -19 | -2% | 191,200 |
| 2024/12/02 | 955 | 1,009 | 945 | 969 | +29 | +3.1% | 339,100 |
| 2024/11/29 | 949 | 955 | 911 | 940 | -20 | -2.1% | 400,000 |
| 2024/11/28 | 970 | 979 | 953 | 960 | ±0 | ±0% | 147,200 |
| 2024/11/27 | 946 | 970 | 938 | 960 | +14 | +1.5% | 123,000 |
| 2024/11/26 | 960 | 981 | 941 | 946 | ±0 | ±0% | 346,700 |
| 2024/11/25 | 968 | 974 | 931 | 946 | -14 | -1.5% | 317,700 |
| 2024/11/22 | 1,030 | 1,047 | 960 | 960 | -75 | -7.2% | 492,700 |
| 2024/11/21 | 1,022 | 1,055 | 1,013 | 1,035 | +17 | +1.7% | 149,900 |
| 2024/11/20 | 1,035 | 1,038 | 1,015 | 1,018 | -17 | -1.6% | 124,000 |
51～
100
件表示中 / 813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 | 88,600円 | +41.9% | +320.1% | 0.00% | 79.60倍 | 5.31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 |
| ＮＳＷ | 308,000円 | +3.4% | +1.9% | 2.76% | 10.99倍 | 1.34倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ギフティ | 154,200円 | +49.7% | +38.8% | 0.84% | 45.70倍 | 5.99倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| 都築電 | 233,200円 | -17.5% | -3.6% | 3.90% | 10.31倍 | 1.04倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| 学研ＨＤ | 97,500円 | +7.8% | +4.3% | 2.67% | 11.52倍 | 0.78倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム
