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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 26.7 | 26.9 | 26.3 | 26.3 | -0.1 | -0.4% | 87,000 |
| 2010/09/17 | 27.7 | 30.4 | 26 | 26.4 | -2.7 | -9.3% | 554,800 |
| 2010/09/16 | 25.7 | 30.3 | 25.5 | 29.1 | +3.9 | +15.5% | 832,600 |
| 2010/09/15 | 25.3 | 25.4 | 24.8 | 25.2 | -0.2 | -0.8% | 122,400 |
| 2010/09/14 | 25.5 | 25.8 | 25.1 | 25.4 | -0.1 | -0.4% | 72,800 |
| 2010/09/13 | 25 | 25.6 | 24.7 | 25.5 | +0.8 | +3.2% | 78,000 |
| 2010/09/10 | 24.5 | 25.7 | 24.5 | 24.7 | +0.2 | +0.8% | 145,000 |
| 2010/09/09 | 24.1 | 25.6 | 24.1 | 24.5 | +0.4 | +1.7% | 182,400 |
| 2010/09/08 | 24.5 | 24.5 | 24 | 24.1 | +0.1 | +0.4% | 59,600 |
| 2010/09/07 | 25 | 25 | 24 | 24 | -0.3 | -1.2% | 60,100 |
| 2010/09/06 | 24 | 24.5 | 23.7 | 24.3 | +0.3 | +1.3% | 118,000 |
| 2010/09/03 | 24.1 | 24.3 | 23.6 | 24 | +0.4 | +1.7% | 52,400 |
| 2010/09/02 | 25 | 25.1 | 23.6 | 23.6 | -0.8 | -3.3% | 65,800 |
| 2010/09/01 | 24.2 | 24.6 | 23.6 | 24.4 | +0.1 | +0.4% | 48,100 |
| 2010/08/31 | 24.8 | 25.4 | 23.5 | 24.3 | -1.2 | -4.7% | 226,500 |
| 2010/08/30 | 25 | 26.5 | 25 | 25.5 | ±0 | ±0% | 89,400 |
| 2010/08/27 | 24.7 | 26.2 | 23.9 | 25.5 | -0.7 | -2.7% | 190,000 |
| 2010/08/26 | 23.8 | 27 | 22.5 | 26.2 | +2.9 | +12.4% | 450,600 |
| 2010/08/25 | 23.6 | 24.4 | 23.2 | 23.3 | -1.2 | -4.9% | 257,200 |
| 2010/08/24 | 25.4 | 25.5 | 23.9 | 24.5 | -0.4 | -1.6% | 243,000 |
| 2010/08/23 | 23.5 | 25.5 | 23.2 | 24.9 | +1 | +4.2% | 302,500 |
| 2010/08/20 | 25.5 | 25.5 | 23.2 | 23.9 | -1.9 | -7.4% | 880,700 |
| 2010/08/19 | 27.2 | 27.4 | 25.7 | 25.8 | -1.4 | -5.1% | 294,100 |
| 2010/08/18 | 27.9 | 28.5 | 26.5 | 27.2 | -1.7 | -5.9% | 333,200 |
| 2010/08/17 | 29 | 29.5 | 27.9 | 28.9 | +0.4 | +1.4% | 250,100 |
| 2010/08/16 | 28.6 | 29.5 | 27.5 | 28.5 | -1.1 | -3.7% | 635,200 |
| 2010/08/13 | 30 | 30.2 | 28.1 | 29.6 | -1.8 | -5.7% | 2,580,300 |
| 2010/08/12 | 31.4 | 31.4 | 31.4 | 31.4 | -7 | -18.2% | 24,200 |
| 2010/08/11 | 38.4 | 38.4 | 38.4 | 38.4 | -7 | -15.4% | 6,600 |
| 2010/08/10 | 45 | 48.2 | 44.6 | 45.4 | +1.4 | +3.2% | 201,600 |
| 2010/08/09 | 45 | 45 | 42 | 44 | -0.7 | -1.6% | 82,600 |
| 2010/08/06 | 48 | 48.9 | 44 | 44.7 | -3.3 | -6.9% | 288,500 |
| 2010/08/05 | 50 | 51 | 46 | 48 | -1 | -2% | 482,400 |
| 2010/08/04 | 42.2 | 49.2 | 42 | 49 | +5.9 | +13.7% | 741,700 |
| 2010/08/03 | 38.2 | 45.1 | 38.2 | 43.1 | +5 | +13.1% | 455,600 |
| 2010/08/02 | 40.5 | 40.6 | 38.1 | 38.1 | -1.1 | -2.8% | 141,700 |
| 2010/07/30 | 37.7 | 40.3 | 37.6 | 39.2 | +1.7 | +4.5% | 105,200 |
| 2010/07/29 | 37.6 | 37.6 | 37 | 37.5 | +0.5 | +1.4% | 23,900 |
| 2010/07/28 | 36.1 | 37 | 36.1 | 37 | +0.2 | +0.5% | 28,900 |
| 2010/07/27 | 36.7 | 36.9 | 35.8 | 36.8 | +1.2 | +3.4% | 38,900 |
| 2010/07/26 | 36.8 | 36.9 | 35.3 | 35.6 | -0.5 | -1.4% | 36,200 |
| 2010/07/23 | 36.3 | 36.4 | 35.6 | 36.1 | +0.1 | +0.3% | 19,100 |
| 2010/07/22 | 36.1 | 36.3 | 35.5 | 36 | -0.8 | -2.2% | 92,800 |
| 2010/07/21 | 36.2 | 36.8 | 36.2 | 36.8 | +0.2 | +0.5% | 63,000 |
| 2010/07/20 | 36 | 37.8 | 35.7 | 36.6 | -1.5 | -3.9% | 186,100 |
| 2010/07/16 | 37.9 | 39 | 37.2 | 38.1 | +0.1 | +0.3% | 65,200 |
| 2010/07/15 | 39.2 | 39.2 | 38 | 38 | -1.2 | -3.1% | 74,400 |
| 2010/07/14 | 39.1 | 39.6 | 39 | 39.2 | +0.1 | +0.3% | 18,700 |
| 2010/07/13 | 39.9 | 39.9 | 39.1 | 39.1 | -0.1 | -0.3% | 39,500 |
| 2010/07/12 | 39.9 | 40 | 39 | 39.2 | +0.7 | +1.8% | 31,000 |
3601～
3650
件表示中 / 4899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 | 69,300円 | +6.8% | +1.9% | 2.89% | 6.71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 | 81,500円 | +1.3% | +4.9% | 4.29% | 11.63倍 | 2.96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 | 345,500円 | +28.8% | +5.8% | 0.81% | 16.92倍 | 3.72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 | 88,600円 | +13.5% | +10.9% | 3.95% | 12.79倍 | 2.85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
