ファインズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,337 | 1,421 | 1,310 | 1,388 | +37 | +2.7% | 102,000 |
| 2023/01/24 | 1,350 | 1,424 | 1,331 | 1,351 | +21 | +1.6% | 121,900 |
| 2023/01/23 | 1,348 | 1,375 | 1,315 | 1,330 | +3 | +0.2% | 72,200 |
| 2023/01/20 | 1,284 | 1,353 | 1,282 | 1,327 | +59 | +4.7% | 106,400 |
| 2023/01/19 | 1,246 | 1,285 | 1,226 | 1,268 | +7 | +0.6% | 43,800 |
| 2023/01/18 | 1,294 | 1,300 | 1,236 | 1,261 | -29 | -2.2% | 85,800 |
| 2023/01/17 | 1,293 | 1,300 | 1,266 | 1,290 | +14 | +1.1% | 31,600 |
| 2023/01/16 | 1,299 | 1,311 | 1,266 | 1,276 | -18 | -1.4% | 50,000 |
| 2023/01/13 | 1,297 | 1,363 | 1,288 | 1,294 | -3 | -0.2% | 79,800 |
| 2023/01/12 | 1,373 | 1,373 | 1,289 | 1,297 | -58 | -4.3% | 76,400 |
| 2023/01/11 | 1,358 | 1,376 | 1,330 | 1,355 | +20 | +1.5% | 73,400 |
| 2023/01/10 | 1,251 | 1,340 | 1,231 | 1,335 | +114 | +9.3% | 131,800 |
| 2023/01/06 | 1,201 | 1,226 | 1,175 | 1,221 | +34 | +2.9% | 54,800 |
| 2023/01/05 | 1,186 | 1,211 | 1,162 | 1,187 | +24 | +2.1% | 102,000 |
| 2023/01/04 | 1,253 | 1,255 | 1,156 | 1,163 | -105 | -8.3% | 184,900 |
| 2022/12/30 | 1,270 | 1,288 | 1,209 | 1,268 | +8 | +0.6% | 231,000 |
| 2022/12/29 | 1,201 | 1,278 | 1,192 | 1,260 | +45 | +3.7% | 185,200 |
| 2022/12/28 | 1,271 | 1,298 | 1,209 | 1,215 | -84 | -6.5% | 141,900 |
| 2022/12/27 | 1,270 | 1,356 | 1,270 | 1,299 | +41 | +3.3% | 102,200 |
| 2022/12/26 | 1,280 | 1,284 | 1,223 | 1,258 | -8 | -0.6% | 78,400 |
| 2022/12/23 | 1,404 | 1,404 | 1,258 | 1,266 | -164 | -11.5% | 153,600 |
| 2022/12/22 | 1,458 | 1,464 | 1,414 | 1,430 | -15 | -1% | 46,200 |
| 2022/12/21 | 1,462 | 1,489 | 1,414 | 1,445 | -15 | -1% | 42,400 |
| 2022/12/20 | 1,600 | 1,630 | 1,442 | 1,460 | -105 | -6.7% | 127,200 |
| 2022/12/19 | 1,499 | 1,591 | 1,487 | 1,565 | +68 | +4.5% | 49,200 |
| 2022/12/16 | 1,504 | 1,505 | 1,465 | 1,497 | -8 | -0.5% | 49,000 |
| 2022/12/15 | 1,520 | 1,574 | 1,491 | 1,505 | -12 | -0.8% | 37,300 |
| 2022/12/14 | 1,543 | 1,550 | 1,514 | 1,517 | -26 | -1.7% | 22,000 |
| 2022/12/13 | 1,566 | 1,589 | 1,519 | 1,543 | -24 | -1.5% | 50,600 |
| 2022/12/12 | 1,620 | 1,624 | 1,555 | 1,567 | -61 | -3.7% | 47,400 |
| 2022/12/09 | 1,697 | 1,700 | 1,606 | 1,628 | -10 | -0.6% | 109,800 |
| 2022/12/08 | 1,535 | 1,676 | 1,512 | 1,638 | +122 | +8% | 205,700 |
| 2022/12/07 | 1,532 | 1,613 | 1,488 | 1,516 | ±0 | ±0% | 139,200 |
| 2022/12/06 | 1,540 | 1,540 | 1,497 | 1,516 | -22 | -1.4% | 26,600 |
| 2022/12/05 | 1,540 | 1,570 | 1,532 | 1,538 | +6 | +0.4% | 20,700 |
| 2022/12/02 | 1,483 | 1,538 | 1,483 | 1,532 | +30 | +2% | 22,900 |
| 2022/12/01 | 1,542 | 1,542 | 1,470 | 1,502 | -4 | -0.3% | 15,300 |
| 2022/11/30 | 1,525 | 1,525 | 1,487 | 1,506 | +1 | +0.1% | 14,300 |
| 2022/11/29 | 1,511 | 1,530 | 1,450 | 1,505 | -33 | -2.1% | 25,300 |
| 2022/11/28 | 1,592 | 1,596 | 1,537 | 1,538 | -69 | -4.3% | 20,900 |
| 2022/11/25 | 1,610 | 1,628 | 1,587 | 1,607 | -8 | -0.5% | 16,700 |
| 2022/11/24 | 1,623 | 1,630 | 1,585 | 1,615 | +20 | +1.3% | 40,500 |
| 2022/11/22 | 1,620 | 1,620 | 1,574 | 1,595 | -17 | -1.1% | 21,600 |
| 2022/11/21 | 1,530 | 1,620 | 1,526 | 1,612 | +92 | +6.1% | 62,900 |
| 2022/11/18 | 1,475 | 1,520 | 1,434 | 1,520 | +58 | +4% | 45,600 |
| 2022/11/17 | 1,428 | 1,494 | 1,420 | 1,462 | +43 | +3% | 59,400 |
| 2022/11/16 | 1,431 | 1,459 | 1,396 | 1,419 | +2 | +0.1% | 61,800 |
| 2022/11/15 | 1,596 | 1,611 | 1,387 | 1,417 | -259 | -15.5% | 169,600 |
| 2022/11/14 | 1,600 | 1,716 | 1,548 | 1,676 | +86 | +5.4% | 135,700 |
| 2022/11/11 | 1,647 | 1,650 | 1,583 | 1,590 | -38 | -2.3% | 28,900 |
451～
500
件表示中 / 530件
類似銘柄と比較する
現在ご覧いただいている「ファインズ」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 |
|---|---|---|---|---|---|---|---|---|
| ファインズ | 47,900円 | +8.7% | +23.2% | 0.00% | 7.65倍 | 1.11倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| シンカ | 70,400円 | +17.2% | -55.1% | 0.00% | 101.29倍 | 2.32倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| アズジェント | 58,200円 | +26.6% | - | 0.00% | 44.43倍 | 3.29倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
| 中央経済 | 49,900円 | -1.3% | +0.8% | 2.00% | 26.47倍 | 0.47倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| セキュアヴェイ | 28,000円 | +12.9% | - | 0.00% | 65.27倍 | 1.98倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
市場注目の銘柄
チャート関連のコラム
