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 |
---|---|---|---|---|---|---|---|
2020/10/26 | 42 | 42 | 41 | 41 | -1 | -2.4% | 664,200 |
2020/10/23 | 42 | 43 | 41 | 42 | ±0 | ±0% | 982,300 |
2020/10/22 | 43 | 43 | 42 | 42 | ±0 | ±0% | 1,280,400 |
2020/10/21 | 42 | 43 | 42 | 42 | ±0 | ±0% | 1,025,600 |
2020/10/20 | 42 | 43 | 42 | 42 | -1 | -2.3% | 774,700 |
2020/10/19 | 43 | 43 | 42 | 43 | ±0 | ±0% | 902,500 |
2020/10/16 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,058,400 |
2020/10/15 | 44 | 45 | 43 | 43 | -1 | -2.3% | 2,158,000 |
2020/10/14 | 44 | 45 | 44 | 44 | ±0 | ±0% | 843,400 |
2020/10/13 | 45 | 45 | 44 | 44 | ±0 | ±0% | 1,247,000 |
2020/10/12 | 45 | 45 | 44 | 44 | ±0 | ±0% | 1,103,200 |
2020/10/09 | 44 | 45 | 44 | 44 | ±0 | ±0% | 1,408,300 |
2020/10/08 | 44 | 45 | 44 | 44 | -1 | -2.2% | 1,729,500 |
2020/10/07 | 45 | 45 | 44 | 45 | -1 | -2.2% | 2,216,000 |
2020/10/06 | 46 | 46 | 45 | 46 | ±0 | ±0% | 2,128,800 |
2020/10/05 | 45 | 46 | 44 | 46 | +1 | +2.2% | 1,545,200 |
2020/10/02 | 46 | 46 | 44 | 45 | ±0 | ±0% | 3,705,600 |
2020/09/30 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,503,200 |
2020/09/29 | 45 | 45 | 44 | 45 | ±0 | ±0% | 1,835,300 |
2020/09/28 | 45 | 46 | 44 | 45 | -1 | -2.2% | 936,600 |
2020/09/25 | 46 | 46 | 45 | 46 | +1 | +2.2% | 705,800 |
2020/09/24 | 45 | 46 | 45 | 45 | ±0 | ±0% | 1,247,800 |
2020/09/23 | 47 | 47 | 45 | 45 | -1 | -2.2% | 1,232,000 |
2020/09/18 | 47 | 47 | 46 | 46 | ±0 | ±0% | 2,300,800 |
2020/09/17 | 48 | 49 | 46 | 46 | -2 | -4.2% | 2,310,000 |
2020/09/16 | 46 | 48 | 46 | 48 | +1 | +2.1% | 2,186,400 |
2020/09/15 | 47 | 48 | 46 | 47 | -1 | -2.1% | 2,196,500 |
2020/09/14 | 47 | 48 | 46 | 48 | +1 | +2.1% | 2,045,400 |
2020/09/11 | 47 | 48 | 46 | 47 | ±0 | ±0% | 2,653,300 |
2020/09/10 | 46 | 47 | 45 | 47 | +2 | +4.4% | 1,441,000 |
2020/09/09 | 45 | 47 | 45 | 45 | -2 | -4.3% | 1,708,800 |
2020/09/08 | 46 | 47 | 45 | 47 | +2 | +4.4% | 2,260,500 |
2020/09/07 | 46 | 47 | 45 | 45 | ±0 | ±0% | 1,601,400 |
2020/09/04 | 46 | 47 | 45 | 45 | -1 | -2.2% | 1,337,800 |
2020/09/03 | 46 | 47 | 46 | 46 | -1 | -2.1% | 1,260,000 |
2020/09/02 | 47 | 47 | 45 | 47 | +1 | +2.2% | 1,989,900 |
2020/09/01 | 46 | 48 | 46 | 46 | -1 | -2.1% | 1,016,200 |
2020/08/31 | 46 | 47 | 46 | 47 | +2 | +4.4% | 1,182,900 |
2020/08/28 | 48 | 48 | 45 | 45 | -2 | -4.3% | 2,026,900 |
2020/08/27 | 48 | 48 | 47 | 47 | ±0 | ±0% | 1,097,500 |
2020/08/26 | 49 | 49 | 47 | 47 | -2 | -4.1% | 1,629,700 |
2020/08/25 | 49 | 49 | 47 | 49 | ±0 | ±0% | 2,576,500 |
2020/08/24 | 46 | 49 | 46 | 49 | +3 | +6.5% | 1,958,200 |
2020/08/21 | 45 | 48 | 44 | 46 | +2 | +4.5% | 4,115,600 |
2020/08/20 | 45 | 46 | 44 | 44 | -1 | -2.2% | 902,600 |
2020/08/19 | 44 | 46 | 44 | 45 | +1 | +2.3% | 1,826,700 |
2020/08/18 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,034,400 |
2020/08/17 | 43 | 45 | 43 | 44 | ±0 | ±0% | 1,554,000 |
2020/08/14 | 43 | 44 | 43 | 44 | ±0 | ±0% | 892,400 |
2020/08/13 | 44 | 45 | 43 | 44 | -1 | -2.2% | 1,578,900 |
1151~
1200
件表示中 / 4917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 | 10,800円 | -10.9% | +21.9% | 2.78% | 10.46倍 | 2.05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 | 69,700円 | +6.8% | +1.9% | 2.87% | 6.74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 | 83,900円 | +1.3% | +4.9% | 4.17% | 11.97倍 | 3.04倍 |
|
家賃債務保証業界最大手。信託口座使う概算払い方式の家賃集金方式に強み。ニコス子会社 |
イントラスト | 90,800円 | +13.5% | +10.9% | 3.85% | 13.11倍 | 2.92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 | 164,000円 | +28.8% | +5.8% | 0.85% | 16.07倍 | 3.53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