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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,676.7 | 1,676.7 | 1,636.7 | 1,648.3 | -21.7 | -1.3% | 70,800 |
| 2014/09/08 | 1,625 | 1,670 | 1,621.7 | 1,670 | +35 | +2.1% | 63,900 |
| 2014/09/05 | 1,663.3 | 1,673.3 | 1,608.3 | 1,635 | -5 | -0.3% | 77,100 |
| 2014/09/04 | 1,630 | 1,665 | 1,630 | 1,640 | +10 | +0.6% | 118,500 |
| 2014/09/03 | 1,683.3 | 1,720 | 1,618.3 | 1,630 | -60 | -3.6% | 194,700 |
| 2014/09/02 | 1,776.7 | 1,790 | 1,690 | 1,690 | -106.7 | -5.9% | 217,200 |
| 2014/09/01 | 1,665 | 1,846.7 | 1,663.3 | 1,796.7 | +141.7 | +8.6% | 280,800 |
| 2014/08/29 | 1,651.7 | 1,666.7 | 1,623.3 | 1,655 | -3.3 | -0.2% | 83,100 |
| 2014/08/28 | 1,650 | 1,680 | 1,645 | 1,658.3 | +8.3 | +0.5% | 106,200 |
| 2014/08/27 | 1,631.7 | 1,676.7 | 1,631.7 | 1,650 | +10 | +0.6% | 147,900 |
| 2014/08/26 | 1,666.7 | 1,700 | 1,640 | 1,640 | -46.7 | -2.8% | 210,300 |
| 2014/08/25 | 1,553.3 | 1,716.7 | 1,553.3 | 1,686.7 | +110 | +7% | 356,400 |
| 2014/08/22 | 1,516.7 | 1,593.3 | 1,516.7 | 1,576.7 | +60 | +4% | 205,200 |
| 2014/08/21 | 1,466.7 | 1,521.7 | 1,466.7 | 1,516.7 | +40 | +2.7% | 98,400 |
| 2014/08/20 | 1,501.7 | 1,528.3 | 1,435 | 1,476.7 | -48.3 | -3.2% | 261,000 |
| 2014/08/19 | 1,491.7 | 1,525 | 1,475 | 1,525 | +55 | +3.7% | 152,100 |
| 2014/08/18 | 1,450 | 1,493.3 | 1,446.7 | 1,470 | -26.7 | -1.8% | 179,100 |
| 2014/08/15 | 1,401.7 | 1,525 | 1,401.7 | 1,496.7 | +86.7 | +6.1% | 270,000 |
| 2014/08/14 | 1,413.3 | 1,420 | 1,390 | 1,410 | -10 | -0.7% | 185,400 |
| 2014/08/13 | 1,326.7 | 1,426.7 | 1,326.7 | 1,420 | +90 | +6.8% | 399,900 |
| 2014/08/12 | 1,291.7 | 1,360 | 1,285 | 1,330 | +45 | +3.5% | 206,100 |
| 2014/08/11 | 1,250 | 1,300 | 1,246.7 | 1,285 | +38.3 | +3.1% | 84,600 |
| 2014/08/08 | 1,251.7 | 1,260 | 1,216.7 | 1,246.7 | -23.3 | -1.8% | 105,000 |
| 2014/08/07 | 1,286.7 | 1,286.7 | 1,256.7 | 1,270 | ±0 | ±0% | 122,400 |
| 2014/08/06 | 1,263.3 | 1,283.3 | 1,235 | 1,270 | +11.7 | +0.9% | 104,400 |
| 2014/08/05 | 1,236.7 | 1,276.7 | 1,236.7 | 1,258.3 | +21.6 | +1.7% | 82,800 |
| 2014/08/04 | 1,240 | 1,248.3 | 1,213.3 | 1,236.7 | -13.3 | -1.1% | 92,100 |
| 2014/08/01 | 1,268.3 | 1,280 | 1,250 | 1,250 | -48.3 | -3.7% | 87,000 |
| 2014/07/31 | 1,253.3 | 1,316.7 | 1,253.3 | 1,298.3 | +21.6 | +1.7% | 171,600 |
| 2014/07/30 | 1,295 | 1,300 | 1,256.7 | 1,276.7 | -1.6 | -0.1% | 99,900 |
| 2014/07/29 | 1,243.3 | 1,298.3 | 1,223.3 | 1,278.3 | +45 | +3.6% | 129,300 |
| 2014/07/28 | 1,203.3 | 1,243.3 | 1,203.3 | 1,233.3 | +23.3 | +1.9% | 81,300 |
| 2014/07/25 | 1,201.7 | 1,215 | 1,198.3 | 1,210 | +8.3 | +0.7% | 46,500 |
| 2014/07/24 | 1,220 | 1,223.3 | 1,201.7 | 1,201.7 | -23.3 | -1.9% | 37,800 |
| 2014/07/23 | 1,196.7 | 1,228.3 | 1,196.7 | 1,225 | +30 | +2.5% | 57,000 |
| 2014/07/22 | 1,205 | 1,206.7 | 1,185 | 1,195 | -10 | -0.8% | 36,900 |
| 2014/07/18 | 1,188.3 | 1,211.7 | 1,188.3 | 1,205 | -3.3 | -0.3% | 53,100 |
| 2014/07/17 | 1,198.3 | 1,210 | 1,195 | 1,208.3 | +3.3 | +0.3% | 46,800 |
| 2014/07/16 | 1,195 | 1,211.7 | 1,195 | 1,205 | -3.3 | -0.3% | 26,700 |
| 2014/07/15 | 1,233.3 | 1,233.3 | 1,195 | 1,208.3 | -5 | -0.4% | 61,200 |
| 2014/07/14 | 1,173.3 | 1,215 | 1,166.7 | 1,213.3 | +60 | +5.2% | 66,600 |
| 2014/07/11 | 1,128.3 | 1,156.7 | 1,120 | 1,153.3 | +18.3 | +1.6% | 42,900 |
| 2014/07/10 | 1,140 | 1,166.7 | 1,126.7 | 1,135 | -8.3 | -0.7% | 87,300 |
| 2014/07/09 | 1,171.7 | 1,188.3 | 1,143.3 | 1,143.3 | -43.4 | -3.7% | 129,900 |
| 2014/07/08 | 1,200 | 1,201.7 | 1,185 | 1,186.7 | -23.3 | -1.9% | 45,900 |
| 2014/07/07 | 1,201.7 | 1,215 | 1,200 | 1,210 | -5 | -0.4% | 36,300 |
| 2014/07/04 | 1,233.3 | 1,233.3 | 1,208.3 | 1,215 | -8.3 | -0.7% | 42,600 |
| 2014/07/03 | 1,236.7 | 1,236.7 | 1,213.3 | 1,223.3 | -18.4 | -1.5% | 54,300 |
| 2014/07/02 | 1,246.7 | 1,260 | 1,223.3 | 1,241.7 | +1.7 | +0.1% | 84,900 |
| 2014/07/01 | 1,188.3 | 1,240 | 1,188.3 | 1,240 | +53.3 | +4.5% | 109,800 |
2601～
2650
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
