フィンテック グローバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 54 | 57 | 53 | 55 | +1 | +1.9% | 3,581,500 |
| 2022/12/09 | 53 | 55 | 53 | 54 | ±0 | ±0% | 1,016,200 |
| 2022/12/08 | 53 | 54 | 53 | 54 | +1 | +1.9% | 584,800 |
| 2022/12/07 | 55 | 55 | 53 | 53 | -2 | -3.6% | 1,134,800 |
| 2022/12/06 | 54 | 55 | 53 | 55 | ±0 | ±0% | 1,373,000 |
| 2022/12/05 | 53 | 55 | 51 | 55 | +2 | +3.8% | 2,781,800 |
| 2022/12/02 | 54 | 55 | 53 | 53 | -1 | -1.9% | 1,347,700 |
| 2022/12/01 | 56 | 57 | 54 | 54 | -1 | -1.8% | 1,439,900 |
| 2022/11/30 | 56 | 57 | 54 | 55 | -2 | -3.5% | 2,887,800 |
| 2022/11/29 | 53 | 57 | 52 | 57 | +5 | +9.6% | 3,058,200 |
| 2022/11/28 | 51 | 54 | 51 | 52 | +1 | +2% | 2,278,000 |
| 2022/11/25 | 51 | 52 | 50 | 51 | ±0 | ±0% | 1,486,400 |
| 2022/11/24 | 51 | 52 | 50 | 51 | ±0 | ±0% | 1,806,800 |
| 2022/11/22 | 52 | 52 | 51 | 51 | ±0 | ±0% | 1,213,800 |
| 2022/11/21 | 50 | 52 | 50 | 51 | +1 | +2% | 1,771,900 |
| 2022/11/18 | 52 | 52 | 50 | 50 | -3 | -5.7% | 1,494,300 |
| 2022/11/17 | 49 | 53 | 48 | 53 | +4 | +8.2% | 4,876,700 |
| 2022/11/16 | 49 | 51 | 49 | 49 | -1 | -2% | 1,808,100 |
| 2022/11/15 | 51 | 51 | 50 | 50 | -1 | -2% | 1,721,200 |
| 2022/11/14 | 53 | 54 | 50 | 51 | -3 | -5.6% | 3,943,200 |
| 2022/11/11 | 54 | 54 | 52 | 54 | +1 | +1.9% | 5,225,300 |
| 2022/11/10 | 58 | 59 | 53 | 53 | -5 | -8.6% | 9,585,700 |
| 2022/11/09 | 61 | 65 | 55 | 58 | +12 | +26.1% | 36,833,200 |
| 2022/11/08 | 46 | 46 | 44 | 46 | +1 | +2.2% | 1,610,300 |
| 2022/11/07 | 43 | 46 | 42 | 45 | +3 | +7.1% | 2,042,100 |
| 2022/11/04 | 42 | 43 | 42 | 42 | -1 | -2.3% | 1,197,400 |
| 2022/11/02 | 43 | 43 | 42 | 43 | +1 | +2.4% | 655,400 |
| 2022/11/01 | 42 | 43 | 42 | 42 | -1 | -2.3% | 721,800 |
| 2022/10/31 | 43 | 43 | 42 | 43 | ±0 | ±0% | 639,900 |
| 2022/10/28 | 42 | 43 | 42 | 43 | +1 | +2.4% | 1,056,700 |
| 2022/10/27 | 44 | 46 | 42 | 42 | +2 | +5% | 4,023,800 |
| 2022/10/26 | 40 | 41 | 40 | 40 | ±0 | ±0% | 701,300 |
| 2022/10/25 | 41 | 41 | 40 | 40 | -1 | -2.4% | 686,800 |
| 2022/10/24 | 40 | 41 | 40 | 41 | +1 | +2.5% | 621,500 |
| 2022/10/21 | 41 | 41 | 40 | 40 | ±0 | ±0% | 680,200 |
| 2022/10/20 | 40 | 41 | 40 | 40 | ±0 | ±0% | 559,200 |
| 2022/10/19 | 41 | 41 | 40 | 40 | ±0 | ±0% | 610,000 |
| 2022/10/18 | 40 | 41 | 39 | 40 | +1 | +2.6% | 852,400 |
| 2022/10/17 | 39 | 40 | 39 | 39 | -1 | -2.5% | 567,300 |
| 2022/10/14 | 40 | 41 | 40 | 40 | ±0 | ±0% | 802,400 |
| 2022/10/13 | 41 | 41 | 39 | 40 | ±0 | ±0% | 663,100 |
| 2022/10/12 | 40 | 41 | 39 | 40 | ±0 | ±0% | 639,600 |
| 2022/10/11 | 40 | 41 | 39 | 40 | ±0 | ±0% | 955,700 |
| 2022/10/07 | 40 | 41 | 40 | 40 | ±0 | ±0% | 641,400 |
| 2022/10/06 | 41 | 42 | 40 | 40 | ±0 | ±0% | 1,118,300 |
| 2022/10/05 | 41 | 42 | 40 | 40 | ±0 | ±0% | 1,549,500 |
| 2022/10/04 | 40 | 41 | 40 | 40 | ±0 | ±0% | 1,056,800 |
| 2022/10/03 | 40 | 40 | 39 | 40 | +1 | +2.6% | 576,400 |
| 2022/09/30 | 39 | 40 | 39 | 39 | -1 | -2.5% | 1,009,900 |
| 2022/09/29 | 40 | 41 | 39 | 40 | +1 | +2.6% | 653,500 |
651～
700
件表示中 / 4937件
類似銘柄と比較する
現在ご覧いただいている「フィンテック」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 |
|---|---|---|---|---|---|---|---|---|
| フィンテック | 11,700円 | -10.9% | +21.9% | 2.56% | 11.29倍 | 2.22倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
| ジェイリース | 144,800円 | +21.6% | +11.4% | 3.45% | 11.33倍 | 4.39倍 |
|
住居・事業用家賃保証の大手。大都市中心に地方へ出店し全国展開。病院向け医療費保証に進出 |
| アサックス | 72,800円 | +6.8% | +1.9% | 2.75% | 7.05倍 | 0.49倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
| イントラスト | 99,400円 | +13.5% | +10.9% | 3.52% | 14.34倍 | 3.20倍 |
|
家賃債務保証が柱。医療・介護費保証を第２の柱に育成中。不動産管理の業務受託も手がける |
| Ｓｏｌｖｖｙ | 181,000円 | +28.8% | +5.8% | 0.77% | 17.73倍 | 3.90倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。システム開発のメディアシークと経営統合 |
市場注目の銘柄
チャート関連のコラム
