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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,933.3 | 2,026.7 | 1,930 | 1,970 | +56.7 | +3% | 287,400 |
| 2014/11/21 | 1,950 | 1,980 | 1,900 | 1,913.3 | -36.7 | -1.9% | 114,900 |
| 2014/11/20 | 1,903.3 | 1,976.7 | 1,903.3 | 1,950 | +26.7 | +1.4% | 84,600 |
| 2014/11/19 | 1,893.3 | 1,960 | 1,890 | 1,923.3 | +26.6 | +1.4% | 163,800 |
| 2014/11/18 | 1,793.3 | 1,920 | 1,783.3 | 1,896.7 | +70 | +3.8% | 196,800 |
| 2014/11/17 | 1,833.3 | 1,850 | 1,760 | 1,826.7 | -70 | -3.7% | 249,900 |
| 2014/11/14 | 1,960 | 2,016.7 | 1,870 | 1,896.7 | -96.6 | -4.8% | 277,800 |
| 2014/11/13 | 2,176.7 | 2,180 | 1,970 | 1,993.3 | -183.4 | -8.4% | 345,300 |
| 2014/11/12 | 2,193.3 | 2,233.3 | 2,170 | 2,176.7 | -43.3 | -2% | 168,600 |
| 2014/11/11 | 2,193.3 | 2,283.3 | 2,160 | 2,220 | +3.3 | +0.1% | 177,000 |
| 2014/11/10 | 2,166.7 | 2,226.7 | 2,110 | 2,216.7 | +30 | +1.4% | 164,100 |
| 2014/11/07 | 2,160 | 2,360 | 2,146.7 | 2,186.7 | +146.7 | +7.2% | 412,500 |
| 2014/11/06 | 2,066.7 | 2,066.7 | 2,013.3 | 2,040 | -26.7 | -1.3% | 138,600 |
| 2014/11/05 | 1,976.7 | 2,083.3 | 1,950 | 2,066.7 | +56.7 | +2.8% | 253,500 |
| 2014/11/04 | 2,030 | 2,033.3 | 1,933.3 | 2,010 | +113.3 | +6% | 175,800 |
| 2014/10/31 | 1,870 | 1,980 | 1,806.7 | 1,896.7 | +60 | +3.3% | 238,200 |
| 2014/10/30 | 1,840 | 1,923.3 | 1,830 | 1,836.7 | -3.3 | -0.2% | 136,500 |
| 2014/10/29 | 1,866.7 | 1,870 | 1,820 | 1,840 | +6.7 | +0.4% | 59,400 |
| 2014/10/28 | 1,840 | 1,860 | 1,816.7 | 1,833.3 | -40 | -2.1% | 103,200 |
| 2014/10/27 | 1,860 | 1,900 | 1,806.7 | 1,873.3 | +60 | +3.3% | 184,800 |
| 2014/10/24 | 1,800 | 1,816.7 | 1,756.7 | 1,813.3 | +43.3 | +2.4% | 56,100 |
| 2014/10/23 | 1,770 | 1,823.3 | 1,766.7 | 1,770 | -33.3 | -1.8% | 75,600 |
| 2014/10/22 | 1,740 | 1,833.3 | 1,706.7 | 1,803.3 | +123.3 | +7.3% | 154,200 |
| 2014/10/21 | 1,740 | 1,773.3 | 1,635 | 1,680 | -93.3 | -5.3% | 203,700 |
| 2014/10/20 | 1,660 | 1,773.3 | 1,655 | 1,773.3 | +156.6 | +9.7% | 207,900 |
| 2014/10/17 | 1,503.3 | 1,633.3 | 1,503.3 | 1,616.7 | +133.4 | +9% | 201,300 |
| 2014/10/16 | 1,451.7 | 1,516.7 | 1,451.7 | 1,483.3 | -15 | -1% | 54,000 |
| 2014/10/15 | 1,480 | 1,500 | 1,456.7 | 1,498.3 | +23.3 | +1.6% | 46,800 |
| 2014/10/14 | 1,450 | 1,481.7 | 1,410 | 1,475 | -21.7 | -1.4% | 81,000 |
| 2014/10/10 | 1,453.3 | 1,496.7 | 1,453.3 | 1,496.7 | +25 | +1.7% | 56,100 |
| 2014/10/09 | 1,495 | 1,506.7 | 1,466.7 | 1,471.7 | -21.6 | -1.4% | 51,900 |
| 2014/10/08 | 1,440 | 1,508.3 | 1,440 | 1,493.3 | +16.6 | +1.1% | 33,600 |
| 2014/10/07 | 1,520 | 1,520 | 1,466.7 | 1,476.7 | -26.6 | -1.8% | 45,900 |
| 2014/10/06 | 1,510 | 1,530 | 1,491.7 | 1,503.3 | +40 | +2.7% | 30,000 |
| 2014/10/03 | 1,441.7 | 1,500 | 1,433.3 | 1,463.3 | +31.6 | +2.2% | 82,200 |
| 2014/10/02 | 1,453.3 | 1,461.7 | 1,413.3 | 1,431.7 | -53.3 | -3.6% | 78,600 |
| 2014/10/01 | 1,533.3 | 1,533.3 | 1,483.3 | 1,485 | -48.3 | -3.2% | 84,900 |
| 2014/09/30 | 1,550 | 1,553.3 | 1,505 | 1,533.3 | -33.4 | -2.1% | 90,600 |
| 2014/09/29 | 1,538.3 | 1,586.7 | 1,538.3 | 1,566.7 | +28.4 | +1.8% | 56,100 |
| 2014/09/26 | 1,488.3 | 1,561.7 | 1,488.3 | 1,538.3 | +36.6 | +2.4% | 54,900 |
| 2014/09/25 | 1,536.7 | 1,546.7 | 1,498.3 | 1,501.7 | -41.6 | -2.7% | 105,900 |
| 2014/09/24 | 1,570 | 1,580 | 1,541.7 | 1,543.3 | -45 | -2.8% | 45,300 |
| 2014/09/22 | 1,618.3 | 1,618.3 | 1,565 | 1,588.3 | -30 | -1.9% | 76,200 |
| 2014/09/19 | 1,623.3 | 1,626.7 | 1,601.7 | 1,618.3 | -5 | -0.3% | 54,000 |
| 2014/09/18 | 1,628.3 | 1,633.3 | 1,613.3 | 1,623.3 | -5 | -0.3% | 41,700 |
| 2014/09/17 | 1,633.3 | 1,636.7 | 1,621.7 | 1,628.3 | ±0 | ±0% | 68,700 |
| 2014/09/16 | 1,635 | 1,650 | 1,623.3 | 1,628.3 | -5 | -0.3% | 47,700 |
| 2014/09/12 | 1,631.7 | 1,641.7 | 1,611.7 | 1,633.3 | +1.6 | +0.1% | 85,200 |
| 2014/09/11 | 1,631.7 | 1,631.7 | 1,608.3 | 1,631.7 | ±0 | ±0% | 66,600 |
| 2014/09/10 | 1,643.3 | 1,645 | 1,600 | 1,631.7 | -16.6 | -1% | 72,300 |
2551～
2600
件表示中 / 3455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 | 71,500円 | +3.1% | -1.9% | 2.38% | 16.41倍 | 3.24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 |
| サイバトラスト | 239,100円 | +10.2% | +8.0% | 0.96% | 19.84倍 | 2.93倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ニーズウェル | 47,000円 | +11.0% | +15.9% | 2.55% | 18.89倍 | 4.22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５割 |
| ＣＣＴ | 106,600円 | +13.7% | +12.8% | 1.78% | 11.31倍 | 4.25倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| フォーカスＳ | 113,200円 | +3.2% | +6.5% | 3.71% | 11.97倍 | 1.27倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
