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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 86.5 | 86.9 | 84.6 | 86.1 | -0.1 | -0.1% | 1,211,100 |
| 2014/03/11 | 88.4 | 89.5 | 86.2 | 86.2 | -2.6 | -2.9% | 1,509,600 |
| 2014/03/10 | 87 | 95 | 86.4 | 88.8 | +1.4 | +1.6% | 4,544,700 |
| 2014/03/07 | 85.4 | 89.1 | 84.6 | 87.4 | +1.7 | +2% | 1,715,400 |
| 2014/03/06 | 85 | 87.8 | 81 | 85.7 | +1.6 | +1.9% | 2,581,800 |
| 2014/03/05 | 85.2 | 86.4 | 83.4 | 84.1 | +0.1 | +0.1% | 4,171,000 |
| 2014/03/04 | 90.2 | 93.5 | 83.4 | 84 | -8.3 | -9% | 4,177,100 |
| 2014/03/03 | 89 | 92.4 | 84.7 | 92.3 | +0.9 | +1% | 2,726,100 |
| 2014/02/28 | 92 | 94.9 | 88.3 | 91.4 | -1 | -1.1% | 2,898,900 |
| 2014/02/27 | 93 | 99.7 | 88.9 | 92.4 | -0.6 | -0.6% | 7,164,300 |
| 2014/02/26 | 83.1 | 96.4 | 80.5 | 93 | +11.4 | +14% | 5,890,800 |
| 2014/02/25 | 76.9 | 84.4 | 75.9 | 81.6 | +6.6 | +8.8% | 3,921,000 |
| 2014/02/24 | 72.7 | 77.9 | 72.7 | 75 | -0.7 | -0.9% | 1,599,800 |
| 2014/02/21 | 73.5 | 77.5 | 72.7 | 75.7 | +4.6 | +6.5% | 2,312,700 |
| 2014/02/20 | 73.5 | 75.5 | 71 | 71.1 | -3.2 | -4.3% | 1,865,200 |
| 2014/02/19 | 74.5 | 81.1 | 73.6 | 74.3 | -1.7 | -2.2% | 3,872,100 |
| 2014/02/18 | 74.5 | 77 | 70.1 | 76 | -1.5 | -1.9% | 5,632,500 |
| 2014/02/17 | 83.2 | 84.3 | 77.5 | 77.5 | -15 | -16.2% | 7,530,600 |
| 2014/02/14 | 84.3 | 98.9 | 80 | 92.5 | +7.3 | +8.6% | 9,358,500 |
| 2014/02/13 | 88.2 | 93.2 | 81.5 | 85.2 | -6 | -6.6% | 7,408,600 |
| 2014/02/12 | 88.3 | 91.2 | 85 | 91.2 | +15 | +19.7% | 8,335,100 |
| 2014/02/10 | 76.2 | 76.2 | 76.2 | 76.2 | +10 | +15.1% | 333,200 |
| 2014/02/07 | 67.5 | 68.3 | 65 | 66.2 | +2.6 | +4.1% | 1,418,200 |
| 2014/02/06 | 59 | 66 | 58.8 | 63.6 | +5.3 | +9.1% | 1,606,400 |
| 2014/02/05 | 63.5 | 63.5 | 55.5 | 58.3 | -1.1 | -1.9% | 2,310,800 |
| 2014/02/04 | 58.9 | 63.6 | 58.2 | 59.4 | -5.6 | -8.6% | 3,472,600 |
| 2014/02/03 | 71 | 72 | 64 | 65 | -7.8 | -10.7% | 3,035,600 |
| 2014/01/31 | 74.9 | 79.6 | 69.7 | 72.8 | -0.1 | -0.1% | 3,737,900 |
| 2014/01/30 | 72.9 | 74.7 | 71 | 72.9 | -3 | -4% | 1,603,900 |
| 2014/01/29 | 72 | 76.7 | 71.6 | 75.9 | +5.5 | +7.8% | 1,621,100 |
| 2014/01/28 | 69.5 | 74.8 | 69 | 70.4 | +2.4 | +3.5% | 1,748,800 |
| 2014/01/27 | 67.5 | 70.3 | 67.5 | 68 | -4.4 | -6.1% | 1,522,500 |
| 2014/01/24 | 72 | 73.9 | 70.2 | 72.4 | ±0 | ±0% | 1,349,600 |
| 2014/01/23 | 75.1 | 76.5 | 72 | 72.4 | -3 | -4% | 2,054,400 |
| 2014/01/22 | 75.5 | 78 | 74.6 | 75.4 | -0.3 | -0.4% | 1,247,000 |
| 2014/01/21 | 79.2 | 79.2 | 75.7 | 75.7 | -3.3 | -4.2% | 1,663,100 |
| 2014/01/20 | 81 | 81 | 77.2 | 79 | ±0 | ±0% | 1,277,700 |
| 2014/01/17 | 77 | 82.5 | 76.2 | 79 | +1.2 | +1.5% | 1,881,900 |
| 2014/01/16 | 80.5 | 83.3 | 75.3 | 77.8 | -5.7 | -6.8% | 4,729,300 |
| 2014/01/15 | 78 | 92 | 78 | 83.5 | +6.5 | +8.4% | 6,841,600 |
| 2014/01/14 | 78 | 83.5 | 75.8 | 77 | -4.8 | -5.9% | 3,611,500 |
| 2014/01/10 | 68.5 | 85 | 68.1 | 81.8 | +11.8 | +16.9% | 10,088,600 |
| 2014/01/09 | 72 | 75.8 | 68 | 70 | -0.2 | -0.3% | 4,994,500 |
| 2014/01/08 | 61.9 | 70.2 | 61.5 | 70.2 | +10 | +16.6% | 4,522,500 |
| 2014/01/07 | 63 | 63.5 | 59.8 | 60.2 | -1.3 | -2.1% | 2,397,400 |
| 2014/01/06 | 58 | 62.8 | 58 | 61.5 | +5.5 | +9.8% | 3,376,900 |
| 2013/12/30 | 53.9 | 58.2 | 53.5 | 56 | +3 | +5.7% | 1,106,100 |
| 2013/12/27 | 53.3 | 53.8 | 52.5 | 53 | +0.4 | +0.8% | 637,500 |
| 2013/12/26 | 52.1 | 55 | 51.5 | 52.6 | +2.4 | +4.8% | 1,259,600 |
| 2013/12/25 | 48.3 | 51.1 | 48.3 | 50.2 | +1.2 | +2.4% | 2,916,200 |
2751～
2800
件表示中 / 4900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 | 10,400円 | -10.9% | +21.9% | 2.88% | 10.09倍 | 1.98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 | 69,200円 | +6.8% | +1.9% | 2.89% | 6.70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 | 80,600円 | +1.3% | +4.9% | 4.34% | 11.50倍 | 2.92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 |
| Ｓｏｌｖｖｙ | 341,500円 | +28.8% | +5.8% | 0.82% | 16.73倍 | 3.68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 |
| イントラスト | 87,000円 | +13.5% | +10.9% | 4.02% | 12.56倍 | 2.80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 |
市場注目の銘柄
チャート関連のコラム
