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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 39.9 | 40 | 39 | 39.2 | +0.7 | +1.8% | 31,000 |
| 2010/07/09 | 39.1 | 39.1 | 37.7 | 38.5 | +0.1 | +0.3% | 23,400 |
| 2010/07/08 | 38.4 | 38.7 | 37.7 | 38.4 | +1.3 | +3.5% | 119,300 |
| 2010/07/07 | 37.4 | 37.9 | 37.1 | 37.1 | -1 | -2.6% | 55,000 |
| 2010/07/06 | 37.8 | 38.4 | 37.1 | 38.1 | -0.4 | -1% | 57,300 |
| 2010/07/05 | 38.7 | 39 | 37 | 38.5 | -0.2 | -0.5% | 138,100 |
| 2010/07/02 | 35.9 | 40.9 | 35 | 38.7 | +2.7 | +7.5% | 209,400 |
| 2010/07/01 | 37 | 37.4 | 33.4 | 36 | -1.1 | -3% | 296,800 |
| 2010/06/30 | 37.2 | 37.9 | 37.1 | 37.1 | -1.5 | -3.9% | 192,900 |
| 2010/06/29 | 38.5 | 41 | 38.5 | 38.6 | -0.3 | -0.8% | 163,100 |
| 2010/06/28 | 40.3 | 40.3 | 37.1 | 38.9 | -1.6 | -4% | 187,400 |
| 2010/06/25 | 41.2 | 42 | 40.5 | 40.5 | -0.9 | -2.2% | 228,300 |
| 2010/06/24 | 40.8 | 42.2 | 40.8 | 41.4 | +0.4 | +1% | 80,600 |
| 2010/06/23 | 41.2 | 41.7 | 40.5 | 41 | -0.3 | -0.7% | 123,700 |
| 2010/06/22 | 42 | 42.9 | 41 | 41.3 | -1 | -2.4% | 102,400 |
| 2010/06/21 | 40.8 | 42.9 | 40.8 | 42.3 | +1.3 | +3.2% | 71,000 |
| 2010/06/18 | 41.9 | 43 | 41 | 41 | -1.1 | -2.6% | 110,300 |
| 2010/06/17 | 43.5 | 43.9 | 42.1 | 42.1 | -2.1 | -4.8% | 153,100 |
| 2010/06/16 | 42.5 | 44.9 | 42.4 | 44.2 | +2 | +4.7% | 189,100 |
| 2010/06/15 | 43 | 43 | 41.6 | 42.2 | -0.2 | -0.5% | 50,200 |
| 2010/06/14 | 42.7 | 43.6 | 42.1 | 42.4 | +1.1 | +2.7% | 109,800 |
| 2010/06/11 | 40.9 | 42.3 | 40.9 | 41.3 | +0.4 | +1% | 138,600 |
| 2010/06/10 | 40.2 | 41 | 39.5 | 40.9 | +0.3 | +0.7% | 255,400 |
| 2010/06/09 | 40.8 | 41.3 | 40.3 | 40.6 | -0.2 | -0.5% | 129,800 |
| 2010/06/08 | 40.4 | 41.8 | 40.4 | 40.8 | -0.3 | -0.7% | 149,900 |
| 2010/06/07 | 43 | 43.1 | 40.7 | 41.1 | -3.3 | -7.4% | 334,200 |
| 2010/06/04 | 43.5 | 44.8 | 43.4 | 44.4 | +0.9 | +2.1% | 161,200 |
| 2010/06/03 | 42.7 | 43.8 | 42.1 | 43.5 | +1.5 | +3.6% | 198,100 |
| 2010/06/02 | 41.7 | 42.6 | 41.4 | 42 | -0.2 | -0.5% | 198,500 |
| 2010/06/01 | 42.8 | 43.5 | 41.9 | 42.2 | -1.3 | -3% | 172,300 |
| 2010/05/31 | 43.4 | 44 | 42.5 | 43.5 | -0.3 | -0.7% | 104,400 |
| 2010/05/28 | 43 | 45 | 42.9 | 43.8 | +1 | +2.3% | 482,600 |
| 2010/05/27 | 39.5 | 43 | 39.5 | 42.8 | +1.6 | +3.9% | 266,900 |
| 2010/05/26 | 41 | 42.9 | 40.6 | 41.2 | +0.6 | +1.5% | 242,300 |
| 2010/05/25 | 43.5 | 45 | 40.5 | 40.6 | -2.9 | -6.7% | 404,000 |
| 2010/05/24 | 43.2 | 43.5 | 41.2 | 43.5 | +1 | +2.4% | 280,200 |
| 2010/05/21 | 40 | 43.3 | 39.9 | 42.5 | +0.7 | +1.7% | 595,600 |
| 2010/05/20 | 44.8 | 45.2 | 41.4 | 41.8 | -3.7 | -8.1% | 518,000 |
| 2010/05/19 | 45 | 46.2 | 41 | 45.5 | +0.8 | +1.8% | 462,600 |
| 2010/05/18 | 47.3 | 49 | 44 | 44.7 | -1.9 | -4.1% | 508,500 |
| 2010/05/17 | 51 | 51.9 | 46 | 46.6 | -8.4 | -15.3% | 1,123,000 |
| 2010/05/14 | 54.8 | 56 | 53.1 | 55 | -1.8 | -3.2% | 301,800 |
| 2010/05/13 | 53.5 | 58 | 53.1 | 56.8 | +5 | +9.7% | 628,100 |
| 2010/05/12 | 54 | 55.9 | 50.5 | 51.8 | -3.2 | -5.8% | 557,300 |
| 2010/05/11 | 62 | 62 | 55 | 55 | +2 | +3.8% | 1,146,600 |
| 2010/05/10 | 55.1 | 57.8 | 50 | 53 | -1.1 | -2% | 635,900 |
| 2010/05/07 | 50.4 | 54.1 | 49.8 | 54.1 | -1.3 | -2.3% | 1,290,000 |
| 2010/05/06 | 57.4 | 60 | 55.4 | 55.4 | -10 | -15.3% | 1,937,300 |
| 2010/04/30 | 67 | 72.9 | 65.4 | 65.4 | -3.1 | -4.5% | 1,873,800 |
| 2010/04/28 | 65 | 69 | 65 | 68.5 | +3.5 | +5.4% | 1,559,300 |
3651～
3700
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
