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 |
---|---|---|---|---|---|---|---|
2011/11/28 | 65 | 65 | 64.5 | 64.5 | ±0 | ±0% | 6,000 |
2011/11/25 | 64.6 | 64.6 | 64.2 | 64.5 | -0.1 | -0.2% | 9,600 |
2011/11/24 | 64.2 | 64.6 | 61.4 | 64.6 | +0.4 | +0.6% | 21,600 |
2011/11/22 | 64.8 | 64.8 | 64.2 | 64.2 | ±0 | ±0% | 7,200 |
2011/11/21 | 65.3 | 65.3 | 63.3 | 64.2 | -1.1 | -1.7% | 16,800 |
2011/11/18 | 62.8 | 65.3 | 62.8 | 65.3 | ±0 | ±0% | 16,800 |
2011/11/17 | 65 | 65.3 | 64.3 | 65.3 | +0.3 | +0.5% | 26,400 |
2011/11/16 | 65.4 | 65.4 | 63.2 | 65 | -0.3 | -0.5% | 50,400 |
2011/11/15 | 65.1 | 65.3 | 65 | 65.3 | +0.2 | +0.3% | 43,200 |
2011/11/14 | 65.1 | 65.2 | 64 | 65.1 | ±0 | ±0% | 33,600 |
2011/11/11 | 65.4 | 65.4 | 65.1 | 65.1 | -0.1 | -0.2% | 22,800 |
2011/11/10 | 65.3 | 65.3 | 65.2 | 65.2 | -0.1 | -0.2% | 8,400 |
2011/11/09 | 65.3 | 65.3 | 65.3 | 65.3 | ±0 | ±0% | 6,000 |
2011/11/08 | 65.3 | 65.3 | 62.8 | 65.3 | ±0 | ±0% | 12,000 |
2011/11/07 | 65.3 | 65.3 | 64.8 | 65.3 | +0.5 | +0.8% | 12,000 |
2011/11/04 | 65.8 | 65.8 | 64.3 | 64.8 | -1 | -1.5% | 16,800 |
2011/11/02 | 66 | 66 | 65.8 | 65.8 | -0.5 | -0.8% | 12,000 |
2011/11/01 | 66 | 66.7 | 64.4 | 66.3 | +0.3 | +0.5% | 46,800 |
2011/10/31 | 68.3 | 68.3 | 65.5 | 66 | -2.8 | -4.1% | 45,600 |
2011/10/28 | 68.3 | 68.8 | 67.6 | 68.8 | +1.6 | +2.4% | 7,200 |
2011/10/27 | 67.9 | 67.9 | 67.2 | 67.2 | +0.5 | +0.7% | 2,400 |
2011/10/26 | 68.6 | 68.6 | 66.7 | 66.7 | -2.4 | -3.5% | 90,000 |
2011/10/25 | 69.1 | 69.1 | 69.1 | 69.1 | -0.4 | -0.6% | 6,000 |
2011/10/24 | 68.3 | 69.6 | 68.3 | 69.5 | +1.2 | +1.8% | 98,400 |
2011/10/21 | 67.8 | 70.2 | 65.8 | 68.3 | -0.4 | -0.6% | 112,800 |
2011/10/20 | 70.8 | 70.8 | 67 | 68.7 | -2.1 | -3% | 18,000 |
2011/10/19 | 67.5 | 70.8 | 67.5 | 70.8 | +1.6 | +2.3% | 25,200 |
2011/10/18 | 69.7 | 69.7 | 69.2 | 69.2 | -0.5 | -0.7% | 7,200 |
2011/10/17 | 71.4 | 71.4 | 67.7 | 69.7 | -0.1 | -0.1% | 19,200 |
2011/10/14 | 67.5 | 70 | 67.5 | 69.8 | +2.3 | +3.4% | 8,400 |
2011/10/13 | 67.5 | 70.4 | 64.2 | 67.5 | ±0 | ±0% | 276,000 |
2011/10/12 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 3,600 |
2011/10/11 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 6,000 |
2011/10/07 | 67.5 | 67.5 | 67.5 | 67.5 | +1.2 | +1.8% | 1,200 |
2011/10/06 | 66.5 | 66.5 | 66.3 | 66.3 | +2.5 | +3.9% | 9,600 |
2011/10/05 | 66.4 | 66.4 | 63.2 | 63.8 | -2.5 | -3.8% | 28,800 |
2011/10/04 | 66.4 | 66.4 | 66.3 | 66.3 | -0.2 | -0.3% | 8,400 |
2011/10/03 | 66.5 | 66.5 | 64.2 | 66.5 | ±0 | ±0% | 18,000 |
2011/09/30 | 66.5 | 66.5 | 66.5 | 66.5 | +0.8 | +1.2% | 1,200 |
2011/09/29 | 63.2 | 65.7 | 63.2 | 65.7 | -0.9 | -1.4% | 3,600 |
2011/09/28 | 66.6 | 66.6 | 66.5 | 66.6 | +3.1 | +4.9% | 63,600 |
2011/09/27 | 62.9 | 64.8 | 62.3 | 63.5 | -0.1 | -0.2% | 20,400 |
2011/09/26 | 65.4 | 65.4 | 63.1 | 63.6 | -1.8 | -2.8% | 63,600 |
2011/09/22 | 66.7 | 66.7 | 65.4 | 65.4 | -1.4 | -2.1% | 19,200 |
2011/09/21 | 67.5 | 67.5 | 66.8 | 66.8 | -0.7 | -1% | 33,600 |
2011/09/20 | 67.1 | 67.5 | 67.1 | 67.5 | +0.4 | +0.6% | 8,400 |
2011/09/16 | 66.7 | 67.1 | 66.7 | 67.1 | +0.4 | +0.6% | 7,200 |
2011/09/15 | 66.8 | 66.8 | 65.6 | 66.7 | -0.1 | -0.1% | 18,000 |
2011/09/14 | 68.6 | 68.8 | 66.8 | 66.8 | -1.8 | -2.6% | 69,600 |
2011/09/13 | 69.3 | 69.3 | 68.6 | 68.6 | -0.7 | -1% | 7,200 |
3051~
3100
件表示中 / 3219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 | 103,000円 | +11.4% | +4.2% | 1.46% | 24.09倍 | 5.46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 |
電算シスHD | 257,100円 | +10.3% | +2.5% | 1.56% | 9.80倍 | 1.33倍 |
|
電算システムが21年7月持株会社に移行。グーグル含む情報処理サービスと収納代行が2本柱 |
コ ア | 186,400円 | +8.3% | +5.6% | 2.95% | 11.14倍 | 1.57倍 |
|
独立系SI。車載向けなどの組み込みソフトから電子看板などソリューション事業に軸足移行 |
KSK | 358,500円 | +7.5% | +4.2% | 3.35% | 12.04倍 | 1.35倍 |
|
独立系ソフトウェアの中堅。NECグループ依存度は2割。ネットワークサービスの比重拡大 |
朝日放送 | 64,400円 | +0.6% | +218.1% | 1.86% | 17.93倍 | 0.37倍 |
|
大阪地盤の民放でテレ朝系列。「探偵!ナイトスクープ」など自社番組も制作。住宅展示場大手 |
市場注目の銘柄
チャート関連のコラム