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 |
|---|---|---|---|---|---|---|---|
| 2011/12/09 | 65.8 | 72.9 | 65.8 | 71.7 | +5.9 | +9% | 207,600 |
| 2011/12/08 | 65.8 | 65.8 | 63.8 | 65.8 | +0.1 | +0.2% | 37,200 |
| 2011/12/07 | 65 | 65.7 | 65 | 65.7 | ±0 | ±0% | 30,000 |
| 2011/12/06 | 65.8 | 65.8 | 65.7 | 65.7 | -0.1 | -0.2% | 6,000 |
| 2011/12/05 | 65.4 | 65.8 | 65 | 65.8 | +0.5 | +0.8% | 44,400 |
| 2011/12/02 | 64.6 | 65.3 | 64.6 | 65.3 | +0.7 | +1.1% | 9,600 |
| 2011/12/01 | 64.6 | 64.6 | 64.6 | 64.6 | +0.1 | +0.2% | 2,400 |
| 2011/11/30 | 64.5 | 64.5 | 64.5 | 64.5 | ±0 | ±0% | 14,400 |
| 2011/11/29 | 64.5 | 64.5 | 64.5 | 64.5 | ±0 | ±0% | 13,200 |
| 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 |
3301～
3350
件表示中 / 3478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 | 73,200円 | +3.1% | -1.9% | 2.32% | 16.71倍 | 3.30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 |
| アドソル | 112,100円 | +6.1% | +10.4% | 3.30% | 15.53倍 | 2.84倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| カナミックＮ | 41,500円 | +11.8% | +10.6% | 1.81% | 17.90倍 | 4.86倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| サイバセキュリ | 185,900円 | +29.6% | +20.2% | 0.27% | 27.44倍 | 11.40倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| サンアスタリスク | 50,200円 | +13.1% | +10.4% | 0.00% | 14.60倍 | 1.83倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
市場注目の銘柄
チャート関連のコラム
