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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,175 | 1,186.7 | 1,175 | 1,186.7 | +3.4 | +0.3% | 32,100 |
| 2014/06/27 | 1,176.7 | 1,191.7 | 1,170 | 1,183.3 | +10 | +0.9% | 51,900 |
| 2014/06/26 | 1,196.7 | 1,198.3 | 1,168.3 | 1,173.3 | -21.7 | -1.8% | 58,500 |
| 2014/06/25 | 1,195 | 1,201.7 | 1,190 | 1,195 | -25 | -2% | 96,900 |
| 2014/06/24 | 1,211.7 | 1,226.7 | 1,181.7 | 1,220 | +8.3 | +0.7% | 79,500 |
| 2014/06/23 | 1,258.3 | 1,263.3 | 1,203.3 | 1,211.7 | +46.7 | +4% | 155,400 |
| 2014/06/20 | 1,215 | 1,215 | 1,160 | 1,165 | -61.7 | -5% | 133,200 |
| 2014/06/19 | 1,283.3 | 1,310 | 1,216.7 | 1,226.7 | -51.6 | -4% | 214,200 |
| 2014/06/18 | 1,221.7 | 1,316.7 | 1,215 | 1,278.3 | +80 | +6.7% | 403,500 |
| 2014/06/17 | 1,198.3 | 1,220 | 1,185 | 1,198.3 | +8.3 | +0.7% | 174,000 |
| 2014/06/16 | 1,200 | 1,200 | 1,173.3 | 1,190 | -6.7 | -0.6% | 93,300 |
| 2014/06/13 | 1,133.3 | 1,200 | 1,131.7 | 1,196.7 | +40 | +3.5% | 179,700 |
| 2014/06/12 | 1,136.7 | 1,170 | 1,131.7 | 1,156.7 | +5 | +0.4% | 158,400 |
| 2014/06/11 | 1,116.7 | 1,151.7 | 1,088.3 | 1,151.7 | +51.7 | +4.7% | 197,700 |
| 2014/06/10 | 1,093.3 | 1,100 | 1,070 | 1,100 | +13.3 | +1.2% | 68,100 |
| 2014/06/09 | 1,073.3 | 1,106.7 | 1,073.3 | 1,086.7 | +13.4 | +1.2% | 63,900 |
| 2014/06/06 | 1,076.7 | 1,078.3 | 1,033.3 | 1,073.3 | +20 | +1.9% | 56,700 |
| 2014/06/05 | 1,106.7 | 1,106.7 | 1,040 | 1,053.3 | -20 | -1.9% | 150,300 |
| 2014/06/04 | 988.3 | 1,073.3 | 977 | 1,073.3 | +86 | +8.7% | 185,700 |
| 2014/06/03 | 1,006.7 | 1,008.3 | 983.7 | 987.3 | +6 | +0.6% | 39,600 |
| 2014/06/02 | 1,000 | 1,005 | 975 | 981.3 | +18.3 | +1.9% | 71,100 |
| 2014/05/30 | 970.3 | 982.3 | 962.3 | 963 | -6.3 | -0.6% | 54,900 |
| 2014/05/29 | 974.3 | 976.3 | 966 | 969.3 | -10.7 | -1.1% | 49,800 |
| 2014/05/28 | 986.7 | 994 | 980 | 980 | -14.3 | -1.4% | 39,000 |
| 2014/05/27 | 1,008.3 | 1,011.7 | 990 | 994.3 | -5.7 | -0.6% | 45,600 |
| 2014/05/26 | 983.7 | 1,005 | 983.7 | 1,000 | +4.7 | +0.5% | 86,700 |
| 2014/05/23 | 960.3 | 1,008.3 | 960.3 | 995.3 | +44.6 | +4.7% | 91,500 |
| 2014/05/22 | 933.7 | 960 | 927 | 950.7 | +26 | +2.8% | 65,400 |
| 2014/05/21 | 936.7 | 944.7 | 900 | 924.7 | -28.6 | -3% | 108,000 |
| 2014/05/20 | 957.7 | 968.3 | 943.3 | 953.3 | -9 | -0.9% | 52,800 |
| 2014/05/19 | 1,016.7 | 1,016.7 | 943.3 | 962.3 | -41 | -4.1% | 120,600 |
| 2014/05/16 | 1,016.7 | 1,023.3 | 995 | 1,003.3 | -33.4 | -3.2% | 68,400 |
| 2014/05/15 | 1,011.7 | 1,046.7 | 1,010 | 1,036.7 | -3.3 | -0.3% | 51,000 |
| 2014/05/14 | 1,015 | 1,063.3 | 1,015 | 1,040 | +15 | +1.5% | 117,600 |
| 2014/05/13 | 1,055 | 1,075 | 1,023.3 | 1,025 | -36.7 | -3.5% | 135,300 |
| 2014/05/12 | 1,110 | 1,166.7 | 1,060 | 1,061.7 | -71.6 | -6.3% | 230,400 |
| 2014/05/09 | 1,083.3 | 1,183.3 | 1,050 | 1,133.3 | +50 | +4.6% | 392,100 |
| 2014/05/08 | 1,105 | 1,133.3 | 1,063.3 | 1,083.3 | +1.6 | +0.1% | 170,400 |
| 2014/05/07 | 1,053.3 | 1,093.3 | 1,006.7 | 1,081.7 | +16.7 | +1.6% | 198,600 |
| 2014/05/02 | 1,078.3 | 1,125 | 1,055 | 1,065 | -36.7 | -3.3% | 375,000 |
| 2014/05/01 | 1,033.3 | 1,105 | 1,018.3 | 1,101.7 | +107.7 | +10.8% | 506,400 |
| 2014/04/30 | 999 | 1,008.3 | 986 | 994 | -11 | -1.1% | 104,700 |
| 2014/04/28 | 1,000 | 1,016.7 | 978.7 | 1,005 | -18.3 | -1.8% | 119,700 |
| 2014/04/25 | 983.3 | 1,026.7 | 981.7 | 1,023.3 | +40 | +4.1% | 104,700 |
| 2014/04/24 | 971.7 | 986.7 | 957.3 | 983.3 | +21.3 | +2.2% | 42,300 |
| 2014/04/23 | 951.7 | 971.7 | 946.7 | 962 | +11.7 | +1.2% | 55,800 |
| 2014/04/22 | 1,011.7 | 1,011.7 | 947 | 950.3 | -61.4 | -6.1% | 113,400 |
| 2014/04/21 | 983.3 | 1,023.3 | 972 | 1,011.7 | +32.4 | +3.3% | 190,200 |
| 2014/04/18 | 946.7 | 981.7 | 946.3 | 979.3 | +33 | +3.5% | 129,600 |
| 2014/04/17 | 927.3 | 955 | 925 | 946.3 | +12.3 | +1.3% | 49,200 |
2651～
2700
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
