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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 58 | 60 | 58 | 59 | +1 | +1.7% | 808,000 |
| 2021/07/15 | 59 | 59 | 58 | 58 | -2 | -3.3% | 1,078,500 |
| 2021/07/14 | 58 | 60 | 58 | 60 | +2 | +3.4% | 1,055,100 |
| 2021/07/13 | 59 | 60 | 58 | 58 | -1 | -1.7% | 1,244,500 |
| 2021/07/12 | 58 | 60 | 58 | 59 | ±0 | ±0% | 1,009,300 |
| 2021/07/09 | 58 | 59 | 57 | 59 | ±0 | ±0% | 1,811,800 |
| 2021/07/08 | 60 | 60 | 58 | 59 | ±0 | ±0% | 1,521,800 |
| 2021/07/07 | 59 | 60 | 59 | 59 | ±0 | ±0% | 805,300 |
| 2021/07/06 | 61 | 61 | 59 | 59 | -2 | -3.3% | 1,709,200 |
| 2021/07/05 | 60 | 61 | 59 | 61 | +2 | +3.4% | 836,100 |
| 2021/07/02 | 59 | 61 | 59 | 59 | ±0 | ±0% | 711,000 |
| 2021/07/01 | 60 | 61 | 59 | 59 | -1 | -1.7% | 1,660,500 |
| 2021/06/30 | 62 | 62 | 60 | 60 | -2 | -3.2% | 950,400 |
| 2021/06/29 | 60 | 62 | 60 | 62 | +1 | +1.6% | 939,900 |
| 2021/06/28 | 60 | 62 | 59 | 61 | +2 | +3.4% | 2,390,600 |
| 2021/06/25 | 59 | 61 | 59 | 59 | +1 | +1.7% | 1,369,300 |
| 2021/06/24 | 60 | 61 | 58 | 58 | -2 | -3.3% | 1,116,900 |
| 2021/06/23 | 60 | 61 | 60 | 60 | ±0 | ±0% | 649,400 |
| 2021/06/22 | 59 | 62 | 59 | 60 | +1 | +1.7% | 1,618,900 |
| 2021/06/21 | 59 | 60 | 57 | 59 | ±0 | ±0% | 1,965,700 |
| 2021/06/18 | 61 | 62 | 58 | 59 | -2 | -3.3% | 1,831,000 |
| 2021/06/17 | 62 | 63 | 60 | 61 | -2 | -3.2% | 1,582,600 |
| 2021/06/16 | 61 | 64 | 61 | 63 | +1 | +1.6% | 2,432,100 |
| 2021/06/15 | 61 | 62 | 60 | 62 | +2 | +3.3% | 1,091,700 |
| 2021/06/14 | 60 | 61 | 60 | 60 | +1 | +1.7% | 649,000 |
| 2021/06/11 | 60 | 61 | 59 | 59 | -1 | -1.7% | 846,200 |
| 2021/06/10 | 60 | 61 | 60 | 60 | ±0 | ±0% | 566,800 |
| 2021/06/09 | 59 | 61 | 59 | 60 | +1 | +1.7% | 1,099,600 |
| 2021/06/08 | 62 | 62 | 59 | 59 | -2 | -3.3% | 1,667,000 |
| 2021/06/07 | 62 | 63 | 61 | 61 | ±0 | ±0% | 667,600 |
| 2021/06/04 | 62 | 64 | 61 | 61 | -1 | -1.6% | 1,696,600 |
| 2021/06/03 | 61 | 63 | 60 | 62 | +2 | +3.3% | 2,113,200 |
| 2021/06/02 | 58 | 62 | 58 | 60 | +2 | +3.4% | 3,220,900 |
| 2021/06/01 | 58 | 59 | 58 | 58 | ±0 | ±0% | 994,200 |
| 2021/05/31 | 59 | 59 | 57 | 58 | -1 | -1.7% | 1,028,300 |
| 2021/05/28 | 59 | 60 | 57 | 59 | +2 | +3.5% | 1,773,100 |
| 2021/05/27 | 56 | 60 | 56 | 57 | +1 | +1.8% | 3,322,700 |
| 2021/05/26 | 56 | 57 | 55 | 56 | ±0 | ±0% | 1,189,000 |
| 2021/05/25 | 56 | 57 | 55 | 56 | ±0 | ±0% | 832,100 |
| 2021/05/24 | 56 | 57 | 55 | 56 | -1 | -1.8% | 1,192,000 |
| 2021/05/21 | 57 | 57 | 55 | 57 | ±0 | ±0% | 1,076,700 |
| 2021/05/20 | 56 | 57 | 55 | 57 | ±0 | ±0% | 992,900 |
| 2021/05/19 | 55 | 57 | 54 | 57 | +1 | +1.8% | 1,241,900 |
| 2021/05/18 | 54 | 57 | 54 | 56 | +2 | +3.7% | 1,143,900 |
| 2021/05/17 | 56 | 57 | 53 | 54 | -2 | -3.6% | 2,440,900 |
| 2021/05/14 | 55 | 58 | 55 | 56 | +1 | +1.8% | 2,871,400 |
| 2021/05/13 | 56 | 57 | 55 | 55 | -3 | -5.2% | 3,206,500 |
| 2021/05/12 | 62 | 63 | 56 | 58 | -5 | -7.9% | 3,942,500 |
| 2021/05/11 | 60 | 64 | 58 | 63 | +1 | +1.6% | 3,663,200 |
| 2021/05/10 | 57 | 64 | 57 | 62 | +5 | +8.8% | 2,913,200 |
951～
1000
件表示中 / 4895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 | 10,500円 | -10.9% | +21.9% | 2.86% | 10.18倍 | 2.00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 | 82,700円 | +1.3% | +4.9% | 4.23% | 11.80倍 | 3.00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 | 90,400円 | +13.5% | +10.9% | 3.87% | 13.05倍 | 2.91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 | 326,500円 | +28.8% | +5.8% | 0.86% | 15.99倍 | 3.52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
