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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 41 | 41 | 40 | 41 | ±0 | ±0% | 615,200 |
| 2022/03/01 | 40 | 42 | 40 | 41 | ±0 | ±0% | 705,700 |
| 2022/02/28 | 41 | 41 | 40 | 41 | ±0 | ±0% | 453,100 |
| 2022/02/25 | 40 | 41 | 39 | 41 | +2 | +5.1% | 1,166,900 |
| 2022/02/24 | 41 | 41 | 39 | 39 | -2 | -4.9% | 885,700 |
| 2022/02/22 | 40 | 41 | 39 | 41 | +1 | +2.5% | 1,060,300 |
| 2022/02/21 | 40 | 41 | 40 | 40 | -1 | -2.4% | 474,900 |
| 2022/02/18 | 41 | 42 | 40 | 41 | ±0 | ±0% | 1,388,900 |
| 2022/02/17 | 42 | 42 | 41 | 41 | ±0 | ±0% | 613,400 |
| 2022/02/16 | 43 | 43 | 41 | 41 | -2 | -4.7% | 700,100 |
| 2022/02/15 | 42 | 43 | 42 | 43 | ±0 | ±0% | 1,005,400 |
| 2022/02/14 | 43 | 43 | 42 | 43 | -1 | -2.3% | 591,600 |
| 2022/02/10 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,255,500 |
| 2022/02/09 | 43 | 46 | 43 | 45 | +2 | +4.7% | 846,700 |
| 2022/02/08 | 43 | 44 | 42 | 43 | ±0 | ±0% | 841,900 |
| 2022/02/07 | 42 | 43 | 42 | 43 | +1 | +2.4% | 441,500 |
| 2022/02/04 | 43 | 43 | 42 | 42 | -1 | -2.3% | 422,300 |
| 2022/02/03 | 44 | 44 | 42 | 43 | -1 | -2.3% | 627,300 |
| 2022/02/02 | 43 | 44 | 42 | 44 | +1 | +2.3% | 935,500 |
| 2022/02/01 | 41 | 43 | 41 | 43 | +2 | +4.9% | 857,300 |
| 2022/01/31 | 40 | 41 | 40 | 41 | +1 | +2.5% | 528,600 |
| 2022/01/28 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,004,300 |
| 2022/01/27 | 42 | 42 | 39 | 40 | -1 | -2.4% | 1,416,200 |
| 2022/01/26 | 41 | 42 | 41 | 41 | ±0 | ±0% | 580,000 |
| 2022/01/25 | 42 | 43 | 41 | 41 | -1 | -2.4% | 547,300 |
| 2022/01/24 | 42 | 43 | 41 | 42 | -1 | -2.3% | 858,200 |
| 2022/01/21 | 41 | 43 | 41 | 43 | ±0 | ±0% | 1,088,500 |
| 2022/01/20 | 41 | 43 | 41 | 43 | +1 | +2.4% | 1,110,900 |
| 2022/01/19 | 43 | 43 | 41 | 42 | -1 | -2.3% | 1,541,400 |
| 2022/01/18 | 43 | 44 | 43 | 43 | -1 | -2.3% | 419,800 |
| 2022/01/17 | 44 | 44 | 43 | 44 | +1 | +2.3% | 523,400 |
| 2022/01/14 | 44 | 44 | 43 | 43 | -2 | -4.4% | 753,300 |
| 2022/01/13 | 44 | 45 | 44 | 45 | +1 | +2.3% | 464,000 |
| 2022/01/12 | 43 | 45 | 43 | 44 | ±0 | ±0% | 509,300 |
| 2022/01/11 | 43 | 44 | 43 | 44 | +1 | +2.3% | 390,100 |
| 2022/01/07 | 45 | 45 | 43 | 43 | -1 | -2.3% | 795,800 |
| 2022/01/06 | 45 | 46 | 44 | 44 | -1 | -2.2% | 582,600 |
| 2022/01/05 | 45 | 46 | 45 | 45 | ±0 | ±0% | 593,300 |
| 2022/01/04 | 46 | 46 | 45 | 45 | -1 | -2.2% | 558,500 |
| 2021/12/30 | 45 | 46 | 44 | 46 | +1 | +2.2% | 615,800 |
| 2021/12/29 | 43 | 45 | 42 | 45 | +3 | +7.1% | 1,068,100 |
| 2021/12/28 | 42 | 44 | 42 | 42 | ±0 | ±0% | 2,178,900 |
| 2021/12/27 | 43 | 44 | 42 | 42 | -1 | -2.3% | 1,593,900 |
| 2021/12/24 | 43 | 44 | 43 | 43 | ±0 | ±0% | 762,800 |
| 2021/12/23 | 43 | 44 | 43 | 43 | ±0 | ±0% | 738,300 |
| 2021/12/22 | 43 | 44 | 43 | 43 | +1 | +2.4% | 674,700 |
| 2021/12/21 | 44 | 44 | 42 | 42 | ±0 | ±0% | 949,500 |
| 2021/12/20 | 44 | 44 | 42 | 42 | -1 | -2.3% | 1,788,500 |
| 2021/12/17 | 45 | 46 | 43 | 43 | -2 | -4.4% | 1,636,500 |
| 2021/12/16 | 46 | 46 | 45 | 45 | -1 | -2.2% | 1,106,100 |
801～
850
件表示中 / 4896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 | 10,600円 | -10.9% | +21.9% | 2.83% | 10.28倍 | 2.02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 |
| アサックス | 69,800円 | +6.8% | +1.9% | 2.87% | 6.76倍 | 0.47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 |
| 全保連 | 83,400円 | +1.3% | +4.9% | 4.20% | 11.90倍 | 3.02倍 |
|
独立系家賃債務保証会社で業界最大手。信託口座使う概算払い方式の家賃集金スキームが強み |
| イントラスト | 89,600円 | +13.5% | +10.9% | 3.91% | 12.93倍 | 2.88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 | 339,500円 | +28.8% | +5.8% | 0.82% | 16.63倍 | 3.66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
