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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 95 | 96 | 93 | 93 | ±0 | ±0% | 1,241,600 |
| 2024/05/15 | 96 | 96 | 92 | 93 | -3 | -3.1% | 1,723,000 |
| 2024/05/14 | 98 | 98 | 95 | 96 | -2 | -2% | 2,468,000 |
| 2024/05/13 | 98 | 101 | 95 | 98 | +7 | +7.7% | 7,290,200 |
| 2024/05/10 | 91 | 92 | 87 | 91 | ±0 | ±0% | 1,718,700 |
| 2024/05/09 | 91 | 91 | 90 | 91 | +1 | +1.1% | 629,400 |
| 2024/05/08 | 90 | 93 | 89 | 90 | +1 | +1.1% | 1,617,900 |
| 2024/05/07 | 87 | 91 | 87 | 89 | +2 | +2.3% | 1,589,900 |
| 2024/05/02 | 87 | 87 | 86 | 87 | ±0 | ±0% | 412,600 |
| 2024/05/01 | 85 | 87 | 85 | 87 | +1 | +1.2% | 654,400 |
| 2024/04/30 | 86 | 88 | 85 | 86 | +1 | +1.2% | 586,400 |
| 2024/04/26 | 85 | 86 | 84 | 85 | ±0 | ±0% | 408,100 |
| 2024/04/25 | 86 | 87 | 84 | 85 | -1 | -1.2% | 569,100 |
| 2024/04/24 | 86 | 88 | 86 | 86 | ±0 | ±0% | 567,100 |
| 2024/04/23 | 87 | 89 | 86 | 86 | -1 | -1.1% | 849,300 |
| 2024/04/22 | 85 | 87 | 85 | 87 | +3 | +3.6% | 879,300 |
| 2024/04/19 | 89 | 89 | 82 | 84 | -6 | -6.7% | 2,636,700 |
| 2024/04/18 | 86 | 90 | 86 | 90 | +3 | +3.4% | 659,000 |
| 2024/04/17 | 88 | 89 | 86 | 87 | -2 | -2.2% | 1,388,400 |
| 2024/04/16 | 91 | 92 | 87 | 89 | -3 | -3.3% | 2,114,900 |
| 2024/04/15 | 90 | 92 | 89 | 92 | +1 | +1.1% | 1,364,100 |
| 2024/04/12 | 93 | 93 | 91 | 91 | -1 | -1.1% | 577,100 |
| 2024/04/11 | 91 | 94 | 91 | 92 | ±0 | ±0% | 1,287,900 |
| 2024/04/10 | 90 | 92 | 90 | 92 | ±0 | ±0% | 708,800 |
| 2024/04/09 | 92 | 93 | 90 | 92 | +1 | +1.1% | 1,224,200 |
| 2024/04/08 | 90 | 93 | 89 | 91 | +3 | +3.4% | 1,401,600 |
| 2024/04/05 | 92 | 92 | 87 | 88 | -5 | -5.4% | 3,426,300 |
| 2024/04/04 | 94 | 94 | 92 | 93 | ±0 | ±0% | 1,170,000 |
| 2024/04/03 | 96 | 97 | 91 | 93 | -6 | -6.1% | 5,013,400 |
| 2024/04/02 | 92 | 100 | 91 | 99 | +9 | +10% | 7,301,500 |
| 2024/04/01 | 90 | 93 | 90 | 90 | +1 | +1.1% | 3,013,700 |
| 2024/03/29 | 86 | 89 | 86 | 89 | +3 | +3.5% | 1,145,400 |
| 2024/03/28 | 88 | 88 | 86 | 86 | -2 | -2.3% | 1,617,200 |
| 2024/03/27 | 90 | 90 | 86 | 88 | -1 | -1.1% | 2,558,700 |
| 2024/03/26 | 87 | 89 | 85 | 89 | +2 | +2.3% | 2,469,100 |
| 2024/03/25 | 83 | 87 | 83 | 87 | +4 | +4.8% | 2,279,900 |
| 2024/03/22 | 80 | 83 | 80 | 83 | +3 | +3.8% | 1,471,200 |
| 2024/03/21 | 79 | 81 | 78 | 80 | +1 | +1.3% | 951,300 |
| 2024/03/19 | 80 | 81 | 79 | 79 | -1 | -1.3% | 458,500 |
| 2024/03/18 | 80 | 81 | 79 | 80 | +2 | +2.6% | 667,600 |
| 2024/03/15 | 80 | 80 | 78 | 78 | -2 | -2.5% | 797,400 |
| 2024/03/14 | 79 | 82 | 78 | 80 | +1 | +1.3% | 1,658,000 |
| 2024/03/13 | 79 | 80 | 78 | 79 | -1 | -1.3% | 742,300 |
| 2024/03/12 | 75 | 80 | 75 | 80 | +5 | +6.7% | 1,534,100 |
| 2024/03/11 | 77 | 78 | 74 | 75 | -4 | -5.1% | 2,337,900 |
| 2024/03/08 | 78 | 80 | 78 | 79 | -1 | -1.3% | 1,212,300 |
| 2024/03/07 | 82 | 84 | 78 | 80 | -3 | -3.6% | 3,073,200 |
| 2024/03/06 | 82 | 84 | 81 | 83 | ±0 | ±0% | 1,041,900 |
| 2024/03/05 | 85 | 85 | 81 | 83 | -3 | -3.5% | 2,228,800 |
| 2024/03/04 | 83 | 89 | 82 | 86 | +2 | +2.4% | 3,345,300 |
301～
350
件表示中 / 4936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 | 11,500円 | -10.9% | +21.9% | 2.61% | 11.10倍 | 2.18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 | 142,400円 | +21.6% | +11.4% | 3.51% | 11.15倍 | 4.32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 | 73,000円 | +6.8% | +1.9% | 2.74% | 7.07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 | 97,200円 | +13.5% | +10.9% | 3.60% | 14.03倍 | 3.13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 | 179,800円 | +28.8% | +5.8% | 0.78% | 17.61倍 | 3.87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
