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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 77.1 | 79.1 | 77.1 | 79.1 | ±0 | ±0% | 3,600 |
| 2011/06/09 | 79.1 | 79.1 | 79.1 | 79.1 | ±0 | ±0% | 1,200 |
| 2011/06/08 | 77.5 | 79.1 | 77.1 | 79.1 | +1.3 | +1.7% | 8,400 |
| 2011/06/07 | 76 | 77.9 | 75.8 | 77.8 | +1.1 | +1.4% | 10,800 |
| 2011/06/06 | 79.2 | 79.2 | 76.7 | 76.7 | -0.1 | -0.1% | 25,200 |
| 2011/06/03 | 76.5 | 76.8 | 76.5 | 76.8 | -1.9 | -2.4% | 2,400 |
| 2011/06/02 | 78.8 | 78.8 | 78.3 | 78.7 | +1.2 | +1.5% | 7,200 |
| 2011/06/01 | 79.1 | 79.1 | 77.3 | 77.5 | ±0 | ±0% | 18,000 |
| 2011/05/31 | 76.6 | 77.5 | 76.6 | 77.5 | -0.8 | -1% | 8,400 |
| 2011/05/30 | 77.5 | 78.3 | 77.1 | 78.3 | +2.1 | +2.8% | 22,800 |
| 2011/05/27 | 74.3 | 76.2 | 74.2 | 76.2 | +1.9 | +2.6% | 46,800 |
| 2011/05/26 | 75 | 75 | 74.3 | 74.3 | +0.1 | +0.1% | 2,400 |
| 2011/05/25 | 74.3 | 74.3 | 74.2 | 74.2 | -2.1 | -2.8% | 16,800 |
| 2011/05/24 | 70.6 | 77.5 | 70.2 | 76.3 | +4.9 | +6.9% | 79,200 |
| 2011/05/23 | 75.8 | 75.8 | 70 | 71.4 | -4.4 | -5.8% | 104,400 |
| 2011/05/20 | 76.7 | 76.7 | 75.1 | 75.8 | -0.2 | -0.3% | 32,400 |
| 2011/05/19 | 76 | 76 | 76 | 76 | ±0 | ±0% | 15,600 |
| 2011/05/18 | 76.7 | 77.4 | 75.8 | 76 | -1.9 | -2.4% | 88,800 |
| 2011/05/17 | 77.9 | 77.9 | 77.9 | 77.9 | -2.1 | -2.6% | 4,800 |
| 2011/05/16 | 82.5 | 83 | 79.2 | 80 | ±0 | ±0% | 38,400 |
| 2011/05/13 | 82.1 | 82.1 | 80 | 80 | -1.7 | -2.1% | 25,200 |
| 2011/05/12 | 82.5 | 82.5 | 81.7 | 81.7 | -0.4 | -0.5% | 13,200 |
| 2011/05/11 | 83.2 | 84.1 | 81.7 | 82.1 | -0.8 | -1% | 39,600 |
| 2011/05/10 | 79.7 | 82.9 | 79.7 | 82.9 | +3.6 | +4.5% | 21,600 |
| 2011/05/09 | 80 | 80 | 79.3 | 79.3 | -1.5 | -1.9% | 4,800 |
| 2011/05/06 | 82.3 | 82.3 | 80.8 | 80.8 | -1.7 | -2.1% | 30,000 |
| 2011/05/02 | 84.1 | 84.2 | 81.3 | 82.5 | -1.7 | -2% | 37,200 |
| 2011/04/28 | 83.2 | 84.2 | 82.8 | 84.2 | +1.9 | +2.3% | 19,200 |
| 2011/04/27 | 80.3 | 82.3 | 80.3 | 82.3 | +1.1 | +1.4% | 7,200 |
| 2011/04/26 | 81.9 | 82.3 | 80.9 | 81.2 | -0.7 | -0.9% | 22,800 |
| 2011/04/25 | 85.8 | 85.8 | 81.9 | 81.9 | -3.9 | -4.5% | 57,600 |
| 2011/04/22 | 85.4 | 86.6 | 83.3 | 85.8 | ±0 | ±0% | 130,800 |
| 2011/04/21 | 86 | 86.7 | 85.8 | 85.8 | +0.4 | +0.5% | 42,000 |
| 2011/04/20 | 85.4 | 87.4 | 84.6 | 85.4 | +0.4 | +0.5% | 289,200 |
| 2011/04/19 | 84.1 | 85 | 83.8 | 85 | +0.7 | +0.8% | 78,000 |
| 2011/04/18 | 85.3 | 85.3 | 83.8 | 84.3 | +0.9 | +1.1% | 84,000 |
| 2011/04/15 | 83.3 | 86.3 | 83.3 | 83.4 | +1.3 | +1.6% | 265,200 |
| 2011/04/14 | 82.3 | 82.8 | 81.7 | 82.1 | +0.1 | +0.1% | 62,400 |
| 2011/04/13 | 80.8 | 82 | 80.4 | 82 | +1.7 | +2.1% | 64,800 |
| 2011/04/12 | 80.8 | 81.9 | 80.3 | 80.3 | -0.5 | -0.6% | 79,200 |
| 2011/04/11 | 78.8 | 81.1 | 78.8 | 80.8 | +3 | +3.9% | 61,200 |
| 2011/04/08 | 77.6 | 77.8 | 77.6 | 77.8 | -1 | -1.3% | 30,000 |
| 2011/04/07 | 78.3 | 81.3 | 78.3 | 78.8 | +1.8 | +2.3% | 61,200 |
| 2011/04/06 | 76.3 | 77.4 | 76.3 | 77 | +1.9 | +2.5% | 79,200 |
| 2011/04/05 | 76.7 | 76.7 | 75.1 | 75.1 | -0.2 | -0.3% | 100,800 |
| 2011/04/04 | 77.5 | 78.6 | 75.3 | 75.3 | -2.3 | -3% | 284,400 |
| 2011/04/01 | 76.7 | 78.4 | 75.2 | 77.6 | -1.1 | -1.4% | 181,200 |
| 2011/03/31 | 80 | 80 | 76.2 | 78.7 | -1.7 | -2.1% | 354,000 |
| 2011/03/30 | 81.6 | 82 | 79.6 | 80.4 | -2.1 | -2.5% | 278,400 |
| 2011/03/29 | 81.7 | 82.5 | 81.1 | 82.5 | +0.5 | +0.6% | 58,800 |
3401～
3450
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
