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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 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 |
| 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 |
3451～
3500
件表示中 / 3529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 | 85,800円 | +3.1% | -1.9% | 1.98% | 19.39倍 | 3.76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 |
| ＡＧＳ | 133,000円 | +7.8% | +10.0% | 2.11% | 15.24倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| 情報企画 | 559,000円 | +5.2% | +0.2% | 1.97% | 16.58倍 | 2.57倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ＮＣＤ | 256,800円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| 朝日ネット | 70,600円 | +3.2% | +0.3% | 3.54% | 11.03倍 | 1.40倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
市場注目の銘柄
チャート関連のコラム
