ファインデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,255 | 1,353 | 1,255 | 1,317 | +41 | +3.2% | 160,000 |
| 2015/08/11 | 1,264 | 1,288 | 1,262 | 1,276 | +29 | +2.3% | 73,300 |
| 2015/08/10 | 1,220 | 1,272 | 1,220 | 1,247 | +15 | +1.2% | 57,800 |
| 2015/08/07 | 1,238 | 1,245 | 1,219 | 1,232 | -22 | -1.8% | 97,000 |
| 2015/08/06 | 1,278 | 1,293 | 1,253 | 1,254 | -28 | -2.2% | 86,800 |
| 2015/08/05 | 1,300 | 1,300 | 1,275 | 1,282 | +28 | +2.2% | 147,600 |
| 2015/08/04 | 1,258 | 1,285 | 1,244 | 1,254 | -22 | -1.7% | 53,100 |
| 2015/08/03 | 1,250 | 1,286 | 1,250 | 1,276 | +12 | +0.9% | 128,200 |
| 2015/07/31 | 1,234 | 1,266 | 1,226 | 1,264 | +29 | +2.3% | 71,400 |
| 2015/07/30 | 1,258 | 1,260 | 1,218 | 1,235 | -22 | -1.8% | 179,400 |
| 2015/07/29 | 1,270 | 1,276 | 1,249 | 1,257 | -13 | -1% | 52,400 |
| 2015/07/28 | 1,229 | 1,284 | 1,223 | 1,270 | +30 | +2.4% | 111,000 |
| 2015/07/27 | 1,261 | 1,277 | 1,234 | 1,240 | -35 | -2.7% | 96,700 |
| 2015/07/24 | 1,282 | 1,291 | 1,268 | 1,275 | -12 | -0.9% | 114,100 |
| 2015/07/23 | 1,276 | 1,303 | 1,270 | 1,287 | +5 | +0.4% | 117,100 |
| 2015/07/22 | 1,366 | 1,372 | 1,276 | 1,282 | -91 | -6.6% | 243,900 |
| 2015/07/21 | 1,361 | 1,382 | 1,355 | 1,373 | +1 | +0.1% | 71,700 |
| 2015/07/17 | 1,373 | 1,378 | 1,360 | 1,372 | -1 | -0.1% | 44,600 |
| 2015/07/16 | 1,349 | 1,376 | 1,347 | 1,373 | +24 | +1.8% | 73,700 |
| 2015/07/15 | 1,352 | 1,355 | 1,329 | 1,349 | -4 | -0.3% | 41,300 |
| 2015/07/14 | 1,376 | 1,379 | 1,343 | 1,353 | +8 | +0.6% | 86,200 |
| 2015/07/13 | 1,286 | 1,369 | 1,286 | 1,345 | +68 | +5.3% | 74,500 |
| 2015/07/10 | 1,326 | 1,330 | 1,271 | 1,277 | -52 | -3.9% | 97,000 |
| 2015/07/09 | 1,253 | 1,355 | 1,206 | 1,329 | +9 | +0.7% | 160,500 |
| 2015/07/08 | 1,375 | 1,377 | 1,313 | 1,320 | -49 | -3.6% | 170,200 |
| 2015/07/07 | 1,369 | 1,382 | 1,350 | 1,369 | +62 | +4.7% | 123,200 |
| 2015/07/06 | 1,350 | 1,360 | 1,301 | 1,307 | -56 | -4.1% | 113,500 |
| 2015/07/03 | 1,365 | 1,378 | 1,350 | 1,363 | -5 | -0.4% | 92,500 |
| 2015/07/02 | 1,377 | 1,380 | 1,365 | 1,368 | -6 | -0.4% | 77,900 |
| 2015/07/01 | 1,388 | 1,403 | 1,368 | 1,374 | -32 | -2.3% | 125,200 |
| 2015/06/30 | 1,371 | 1,430 | 1,367 | 1,406 | +42 | +3.1% | 126,500 |
| 2015/06/29 | 1,390 | 1,411 | 1,363 | 1,364 | -89 | -6.1% | 175,700 |
| 2015/06/26 | 1,501 | 1,502 | 1,450 | 1,453 | -47 | -3.1% | 110,700 |
| 2015/06/25 | 1,528 | 1,536 | 1,500 | 1,500 | -50 | -3.2% | 116,500 |
| 2015/06/24 | 1,551 | 1,577 | 1,528 | 1,550 | -36 | -2.3% | 151,000 |
| 2015/06/23 | 1,525 | 1,630 | 1,525 | 1,586 | -31 | -1.9% | 260,800 |
| 2015/06/22 | 1,610 | 1,634 | 1,606 | 1,617 | +9 | +0.6% | 40,000 |
| 2015/06/19 | 1,630 | 1,632 | 1,597 | 1,608 | -13 | -0.8% | 44,300 |
| 2015/06/18 | 1,645 | 1,665 | 1,612 | 1,621 | -24 | -1.5% | 60,800 |
| 2015/06/17 | 1,621 | 1,656 | 1,621 | 1,645 | +24 | +1.5% | 37,000 |
| 2015/06/16 | 1,610 | 1,660 | 1,610 | 1,621 | -1 | -0.1% | 55,100 |
| 2015/06/15 | 1,616 | 1,633 | 1,608 | 1,622 | -7 | -0.4% | 34,500 |
| 2015/06/12 | 1,623 | 1,637 | 1,594 | 1,629 | +41 | +2.6% | 83,400 |
| 2015/06/11 | 1,550 | 1,588 | 1,546 | 1,588 | +42 | +2.7% | 38,000 |
| 2015/06/10 | 1,560 | 1,562 | 1,534 | 1,546 | -30 | -1.9% | 77,000 |
| 2015/06/09 | 1,596 | 1,612 | 1,571 | 1,576 | -20 | -1.3% | 89,200 |
| 2015/06/08 | 1,625 | 1,625 | 1,591 | 1,596 | -4 | -0.3% | 48,600 |
| 2015/06/05 | 1,600 | 1,604 | 1,592 | 1,600 | -6 | -0.4% | 47,400 |
| 2015/06/04 | 1,609 | 1,617 | 1,600 | 1,606 | -14 | -0.9% | 60,500 |
| 2015/06/03 | 1,643 | 1,646 | 1,605 | 1,620 | -23 | -1.4% | 68,900 |
2451～
2500
件表示中 / 3530件
類似銘柄と比較する
現在ご覧いただいている「ファインデクス」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 |
|---|---|---|---|---|---|---|---|---|
| ファインデクス | 84,000円 | +3.1% | -1.9% | 2.02% | 18.98倍 | 3.68倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| 朝日ネット | 71,000円 | +3.2% | +0.3% | 3.52% | 11.09倍 | 1.41倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ＮＣＤ | 257,900円 | +6.3% | +5.2% | 4.65% | 10.82倍 | 2.71倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ニーズウェル | 54,800円 | +11.0% | +15.9% | 2.19% | 19.91倍 | 4.70倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| ビート | 1,222円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
