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 |
|---|---|---|---|---|---|---|---|
| 2015/04/01 | 1,815 | 1,816 | 1,751 | 1,764 | -49 | -2.7% | 72,200 |
| 2015/03/31 | 1,830 | 1,846 | 1,792 | 1,813 | -8 | -0.4% | 95,400 |
| 2015/03/30 | 1,799 | 1,829 | 1,775 | 1,821 | +56 | +3.2% | 72,500 |
| 2015/03/27 | 1,700 | 1,810 | 1,700 | 1,765 | +31.7 | +1.8% | 84,600 |
| 2015/03/26 | 1,766.7 | 1,766.7 | 1,726.7 | 1,733.3 | -33.4 | -1.9% | 108,900 |
| 2015/03/25 | 1,800 | 1,816.7 | 1,760 | 1,766.7 | -40 | -2.2% | 128,100 |
| 2015/03/24 | 1,833.3 | 1,840 | 1,773.3 | 1,806.7 | -56.6 | -3% | 186,900 |
| 2015/03/23 | 1,910 | 1,913.3 | 1,836.7 | 1,863.3 | -26.7 | -1.4% | 148,200 |
| 2015/03/20 | 1,790 | 1,900 | 1,773.3 | 1,890 | +116.7 | +6.6% | 248,700 |
| 2015/03/19 | 1,736.7 | 1,773.3 | 1,730 | 1,773.3 | +36.6 | +2.1% | 127,800 |
| 2015/03/18 | 1,746.7 | 1,780 | 1,733.3 | 1,736.7 | -36.6 | -2.1% | 118,200 |
| 2015/03/17 | 1,766.7 | 1,793.3 | 1,726.7 | 1,773.3 | +20 | +1.1% | 118,500 |
| 2015/03/16 | 1,800 | 1,813.3 | 1,733.3 | 1,753.3 | -30 | -1.7% | 100,800 |
| 2015/03/13 | 1,763.3 | 1,793.3 | 1,763.3 | 1,783.3 | +30 | +1.7% | 75,900 |
| 2015/03/12 | 1,750 | 1,756.7 | 1,716.7 | 1,753.3 | +30 | +1.7% | 62,100 |
| 2015/03/11 | 1,723.3 | 1,753.3 | 1,710 | 1,723.3 | ±0 | ±0% | 66,000 |
| 2015/03/10 | 1,733.3 | 1,756.7 | 1,706.7 | 1,723.3 | -3.4 | -0.2% | 82,200 |
| 2015/03/09 | 1,740 | 1,740 | 1,666.7 | 1,726.7 | -3.3 | -0.2% | 128,100 |
| 2015/03/06 | 1,743.3 | 1,776.7 | 1,720 | 1,730 | -30 | -1.7% | 143,100 |
| 2015/03/05 | 1,806.7 | 1,830 | 1,756.7 | 1,760 | -76.7 | -4.2% | 247,200 |
| 2015/03/04 | 1,916.7 | 1,923.3 | 1,813.3 | 1,836.7 | -80 | -4.2% | 212,700 |
| 2015/03/03 | 1,883.3 | 1,926.7 | 1,853.3 | 1,916.7 | +46.7 | +2.5% | 182,100 |
| 2015/03/02 | 1,833.3 | 1,883.3 | 1,833.3 | 1,870 | +26.7 | +1.4% | 186,900 |
| 2015/02/27 | 1,763.3 | 1,853.3 | 1,740 | 1,843.3 | +76.6 | +4.3% | 221,100 |
| 2015/02/26 | 1,760 | 1,773.3 | 1,740 | 1,766.7 | +33.4 | +1.9% | 114,900 |
| 2015/02/25 | 1,760 | 1,760 | 1,716.7 | 1,733.3 | +6.6 | +0.4% | 114,000 |
| 2015/02/24 | 1,733.3 | 1,740 | 1,700 | 1,726.7 | -36.6 | -2.1% | 159,600 |
| 2015/02/23 | 1,760 | 1,820 | 1,746.7 | 1,763.3 | -20 | -1.1% | 244,200 |
| 2015/02/20 | 1,726.7 | 1,793.3 | 1,723.3 | 1,783.3 | +20 | +1.1% | 313,200 |
| 2015/02/19 | 1,618.3 | 1,816.7 | 1,610 | 1,763.3 | +156.6 | +9.7% | 531,300 |
| 2015/02/18 | 1,661.7 | 1,661.7 | 1,556.7 | 1,606.7 | -8.3 | -0.5% | 466,200 |
| 2015/02/17 | 1,650 | 1,706.7 | 1,585 | 1,615 | -40 | -2.4% | 542,700 |
| 2015/02/16 | 1,890 | 1,896.7 | 1,636.7 | 1,655 | -315 | -16% | 745,800 |
| 2015/02/13 | 2,066.7 | 2,073.3 | 1,966.7 | 1,970 | -100 | -4.8% | 170,400 |
| 2015/02/12 | 2,056.7 | 2,143.3 | 2,056.7 | 2,070 | +13.3 | +0.6% | 99,900 |
| 2015/02/10 | 2,063.3 | 2,103.3 | 2,043.3 | 2,056.7 | -10 | -0.5% | 46,500 |
| 2015/02/09 | 2,150 | 2,160 | 2,050 | 2,066.7 | -60 | -2.8% | 76,800 |
| 2015/02/06 | 2,123.3 | 2,150 | 2,120 | 2,126.7 | +3.4 | +0.2% | 54,000 |
| 2015/02/05 | 2,116.7 | 2,150 | 2,086.7 | 2,123.3 | +23.3 | +1.1% | 67,200 |
| 2015/02/04 | 2,240 | 2,246.7 | 2,063.3 | 2,100 | -130 | -5.8% | 243,600 |
| 2015/02/03 | 2,306.7 | 2,310 | 2,223.3 | 2,230 | -80 | -3.5% | 98,700 |
| 2015/02/02 | 2,316.7 | 2,346.7 | 2,296.7 | 2,310 | -23.3 | -1% | 67,200 |
| 2015/01/30 | 2,366.7 | 2,370 | 2,330 | 2,333.3 | -10 | -0.4% | 43,500 |
| 2015/01/29 | 2,323.3 | 2,356.7 | 2,310 | 2,343.3 | +20 | +0.9% | 49,500 |
| 2015/01/28 | 2,303.3 | 2,336.7 | 2,303.3 | 2,323.3 | -20 | -0.9% | 44,400 |
| 2015/01/27 | 2,326.7 | 2,343.3 | 2,306.7 | 2,343.3 | +33.3 | +1.4% | 59,100 |
| 2015/01/26 | 2,276.7 | 2,316.7 | 2,276.7 | 2,310 | +6.7 | +0.3% | 28,500 |
| 2015/01/23 | 2,316.7 | 2,330 | 2,286.7 | 2,303.3 | -23.4 | -1% | 72,000 |
| 2015/01/22 | 2,366.7 | 2,370 | 2,306.7 | 2,326.7 | -40 | -1.7% | 57,600 |
| 2015/01/21 | 2,376.7 | 2,380 | 2,336.7 | 2,366.7 | ±0 | ±0% | 52,200 |
2501～
2550
件表示中 / 3490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 | 74,300円 | +3.1% | -1.9% | 2.29% | 16.96倍 | 3.36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 |
| 手間イラズ | 307,500円 | +10.1% | +1.4% | 1.14% | 19.49倍 | 2.79倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| ｋｕｂｅｌｌ | 46,800円 | +18.1% | +366.7% | 0.00% | 78.52倍 | 12.28倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| 勤次郎 | 93,800円 | +16.5% | +50.9% | 0.91% | 25.78倍 | 1.97倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| ＮＴＴＤＩＭ | 381,500円 | +9.9% | +66.9% | 1.31% | 26.52倍 | 3.63倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
市場注目の銘柄
チャート関連のコラム
