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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 73.3 | 73.3 | 72.4 | 72.4 | -0.9 | -1.2% | 7,200 |
| 2011/08/19 | 73.3 | 73.3 | 73.3 | 73.3 | ±0 | ±0% | 32,400 |
| 2011/08/18 | 72.5 | 74.4 | 72.5 | 73.3 | +0.8 | +1.1% | 20,400 |
| 2011/08/17 | 71.7 | 72.5 | 71.7 | 72.5 | +0.8 | +1.1% | 64,800 |
| 2011/08/16 | 70.5 | 71.7 | 70.4 | 71.7 | +1.3 | +1.8% | 44,400 |
| 2011/08/15 | 70.6 | 70.6 | 70.4 | 70.4 | +0.1 | +0.1% | 25,200 |
| 2011/08/12 | 71.1 | 71.1 | 70.3 | 70.3 | -0.8 | -1.1% | 21,600 |
| 2011/08/11 | 71.1 | 71.1 | 71.1 | 71.1 | ±0 | ±0% | 7,200 |
| 2011/08/10 | 71.7 | 71.7 | 71 | 71.1 | -0.6 | -0.8% | 16,800 |
| 2011/08/09 | 71.6 | 71.7 | 70 | 71.7 | -0.6 | -0.8% | 40,800 |
| 2011/08/08 | 74 | 74 | 69.6 | 72.3 | -2.5 | -3.3% | 84,000 |
| 2011/08/05 | 74.2 | 74.9 | 72.5 | 74.8 | -0.5 | -0.7% | 116,400 |
| 2011/08/04 | 73.3 | 75.3 | 73 | 75.3 | +2 | +2.7% | 145,200 |
| 2011/08/03 | 74.2 | 74.3 | 72 | 73.3 | -1.4 | -1.9% | 88,800 |
| 2011/08/02 | 73.4 | 74.7 | 71.3 | 74.7 | +1.4 | +1.9% | 247,200 |
| 2011/08/01 | 73.4 | 74.1 | 72.8 | 73.3 | -0.1 | -0.1% | 168,000 |
| 2011/07/29 | 73.3 | 73.4 | 73.3 | 73.4 | -0.2 | -0.3% | 44,400 |
| 2011/07/28 | 75.2 | 76 | 73.4 | 73.6 | -1.7 | -2.3% | 82,800 |
| 2011/07/27 | 76.4 | 76.4 | 75.3 | 75.3 | +0.2 | +0.3% | 10,800 |
| 2011/07/26 | 75.4 | 75.4 | 75 | 75.1 | -1.6 | -2.1% | 25,200 |
| 2011/07/25 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 8,400 |
| 2011/07/22 | 73.6 | 76.7 | 73.6 | 76.7 | +3.3 | +4.5% | 56,400 |
| 2011/07/21 | 74.2 | 75.8 | 73.3 | 73.4 | -0.8 | -1.1% | 86,400 |
| 2011/07/20 | 76.3 | 76.8 | 74.2 | 74.2 | -1.7 | -2.2% | 112,800 |
| 2011/07/19 | 75.2 | 75.9 | 74.4 | 75.9 | +1.3 | +1.7% | 25,200 |
| 2011/07/15 | 75 | 75 | 74.6 | 74.6 | +0.3 | +0.4% | 13,200 |
| 2011/07/14 | 75 | 75 | 74.3 | 74.3 | -1 | -1.3% | 3,600 |
| 2011/07/13 | 74.4 | 75.3 | 73.8 | 75.3 | +0.3 | +0.4% | 7,200 |
| 2011/07/12 | 75.9 | 75.9 | 75 | 75 | ±0 | ±0% | 28,800 |
| 2011/07/11 | 73.1 | 75 | 73.1 | 75 | +2.3 | +3.2% | 39,600 |
| 2011/07/08 | 72.9 | 74.8 | 72.5 | 72.7 | -0.3 | -0.4% | 76,800 |
| 2011/07/07 | 73.5 | 73.5 | 71.9 | 73 | -0.5 | -0.7% | 123,600 |
| 2011/07/06 | 74.6 | 75 | 72.7 | 73.5 | -2.3 | -3% | 67,200 |
| 2011/07/05 | 76.7 | 76.7 | 75.8 | 75.8 | -0.4 | -0.5% | 19,200 |
| 2011/07/04 | 77.4 | 77.4 | 75.3 | 76.2 | +0.7 | +0.9% | 37,200 |
| 2011/07/01 | 75 | 75.5 | 75 | 75.5 | +0.5 | +0.7% | 33,600 |
| 2011/06/30 | 74.3 | 75 | 74.3 | 75 | +0.6 | +0.8% | 12,000 |
| 2011/06/29 | 75 | 75 | 74.4 | 74.4 | -0.8 | -1.1% | 8,400 |
| 2011/06/28 | 75 | 75.2 | 75 | 75.2 | +0.1 | +0.1% | 40,800 |
| 2011/06/27 | 75.2 | 75.3 | 75 | 75.1 | -0.1 | -0.1% | 50,400 |
| 2011/06/24 | 75.3 | 75.3 | 74.7 | 75.2 | ±0 | ±0% | 30,000 |
| 2011/06/23 | 75 | 75.5 | 73.5 | 75.2 | +0.6 | +0.8% | 26,400 |
| 2011/06/22 | 75.1 | 75.5 | 74 | 74.6 | -0.9 | -1.2% | 72,000 |
| 2011/06/21 | 76.2 | 76.2 | 73.8 | 75.5 | -1.2 | -1.6% | 62,400 |
| 2011/06/20 | 79.6 | 79.6 | 75.4 | 76.7 | -2.5 | -3.2% | 73,200 |
| 2011/06/17 | 75.8 | 79.2 | 75.8 | 79.2 | +0.9 | +1.1% | 52,800 |
| 2011/06/16 | 75 | 78.3 | 75 | 78.3 | +2.5 | +3.3% | 24,000 |
| 2011/06/15 | 77.5 | 77.5 | 75 | 75.8 | -1.7 | -2.2% | 12,000 |
| 2011/06/14 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 1,200 |
| 2011/06/13 | 79.1 | 79.1 | 77.5 | 77.5 | -1.6 | -2% | 6,000 |
3351～
3400
件表示中 / 3454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 | 71,000円 | +3.1% | -1.9% | 2.39% | 16.41倍 | 3.25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 |
| ＥＬＥＭＥＮＴＳ | 79,500円 | +46.6% | - | 0.00% | - | 9.26倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| サイバトラスト | 235,500円 | +10.2% | +8.0% | 0.98% | 19.54倍 | 2.89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 | 45,900円 | +11.0% | +15.9% | 2.61% | 18.45倍 | 4.12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 | 105,700円 | +13.7% | +12.8% | 1.80% | 11.21倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
