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 |
|---|---|---|---|---|---|---|---|
| 2010/02/15 | 35.7 | 36.5 | 34.5 | 34.5 | -1.8 | -5% | 268,700 |
| 2010/02/12 | 37.6 | 38 | 35.5 | 36.3 | -3.8 | -9.5% | 582,400 |
| 2010/02/10 | 39.3 | 40.5 | 39.1 | 40.1 | +0.1 | +0.3% | 202,700 |
| 2010/02/09 | 38.5 | 40 | 38 | 40 | +1.1 | +2.8% | 119,400 |
| 2010/02/08 | 40.2 | 41 | 37.5 | 38.9 | -2.3 | -5.6% | 326,900 |
| 2010/02/05 | 42.2 | 42.7 | 40 | 41.2 | +0.7 | +1.7% | 517,400 |
| 2010/02/04 | 37 | 40.5 | 37 | 40.5 | +3.5 | +9.5% | 370,200 |
| 2010/02/03 | 37 | 38 | 36 | 37 | -0.7 | -1.9% | 188,200 |
| 2010/02/02 | 39.2 | 40.5 | 37 | 37.7 | -2.9 | -7.1% | 374,200 |
| 2010/02/01 | 41.6 | 41.7 | 38.9 | 40.6 | -0.4 | -1% | 346,700 |
| 2010/01/29 | 41.1 | 41.8 | 40.5 | 41 | +0.1 | +0.2% | 352,700 |
| 2010/01/28 | 39.6 | 41 | 39.1 | 40.9 | +1.1 | +2.8% | 153,100 |
| 2010/01/27 | 40.5 | 40.8 | 39.1 | 39.8 | +0.2 | +0.5% | 192,200 |
| 2010/01/26 | 39.1 | 41.7 | 39.1 | 39.6 | +0.1 | +0.3% | 336,300 |
| 2010/01/25 | 38.4 | 40 | 37.7 | 39.5 | +0.5 | +1.3% | 197,300 |
| 2010/01/22 | 38.9 | 40.7 | 38.2 | 39 | -1.2 | -3% | 287,800 |
| 2010/01/21 | 41.2 | 42.8 | 40.1 | 40.2 | -1.7 | -4.1% | 236,600 |
| 2010/01/20 | 39.1 | 44 | 39.1 | 41.9 | +2.4 | +6.1% | 1,112,800 |
| 2010/01/19 | 39.9 | 41.9 | 38.1 | 39.5 | ±0 | ±0% | 480,900 |
| 2010/01/18 | 35.1 | 39.8 | 35 | 39.5 | +3.7 | +10.3% | 730,300 |
| 2010/01/15 | 34.8 | 36 | 34.7 | 35.8 | -0.2 | -0.6% | 227,000 |
| 2010/01/14 | 36.5 | 36.9 | 34.1 | 36 | +0.9 | +2.6% | 445,800 |
| 2010/01/13 | 34.4 | 40 | 33 | 35.1 | +2.1 | +6.4% | 1,510,000 |
| 2010/01/12 | 31 | 33.9 | 30.5 | 33 | +1.3 | +4.1% | 218,900 |
| 2010/01/08 | 31 | 31.8 | 30.1 | 31.7 | +1.4 | +4.6% | 107,800 |
| 2010/01/07 | 30.2 | 31.2 | 29.9 | 30.3 | +0.4 | +1.3% | 201,300 |
| 2010/01/06 | 30.9 | 31.4 | 29.6 | 29.9 | -1.7 | -5.4% | 67,300 |
| 2010/01/05 | 30.6 | 32.3 | 30.2 | 31.6 | -0.2 | -0.6% | 103,400 |
| 2010/01/04 | 28.7 | 31.8 | 28 | 31.8 | +2.6 | +8.9% | 181,400 |
| 2009/12/30 | 30.2 | 30.9 | 29 | 29.2 | -1 | -3.3% | 210,400 |
| 2009/12/29 | 30.8 | 31.3 | 29.5 | 30.2 | -0.9 | -2.9% | 234,800 |
| 2009/12/28 | 31.9 | 33 | 30.6 | 31.1 | -1.1 | -3.4% | 374,300 |
| 2009/12/25 | 28.5 | 32.2 | 28.5 | 32.2 | +4 | +14.2% | 757,700 |
| 2009/12/24 | 27.9 | 28.7 | 27.7 | 28.2 | +0.2 | +0.7% | 247,100 |
| 2009/12/22 | 28.4 | 28.8 | 27.7 | 28 | -0.4 | -1.4% | 232,300 |
| 2009/12/21 | 28.4 | 28.8 | 28.1 | 28.4 | ±0 | ±0% | 65,700 |
| 2009/12/18 | 27.1 | 28.4 | 27.1 | 28.4 | +0.5 | +1.8% | 46,800 |
| 2009/12/17 | 27.8 | 28.7 | 27.7 | 27.9 | -0.5 | -1.8% | 106,400 |
| 2009/12/16 | 28.5 | 29.3 | 28 | 28.4 | +0.2 | +0.7% | 126,700 |
| 2009/12/15 | 25.8 | 28.7 | 25.8 | 28.2 | +1.8 | +6.8% | 240,700 |
| 2009/12/14 | 27 | 27 | 25.8 | 26.4 | -0.3 | -1.1% | 64,200 |
| 2009/12/11 | 26 | 26.8 | 25.7 | 26.7 | +0.3 | +1.1% | 102,000 |
| 2009/12/10 | 26 | 27.5 | 25.9 | 26.4 | -0.4 | -1.5% | 113,600 |
| 2009/12/09 | 27.8 | 28.7 | 26.4 | 26.8 | -1.9 | -6.6% | 230,200 |
| 2009/12/08 | 29 | 29.5 | 28 | 28.7 | -0.6 | -2% | 85,300 |
| 2009/12/07 | 28.7 | 29.8 | 28.3 | 29.3 | +0.8 | +2.8% | 198,800 |
| 2009/12/04 | 26.7 | 28.5 | 26.3 | 28.5 | +1.9 | +7.1% | 248,000 |
| 2009/12/03 | 25.9 | 27 | 25.3 | 26.6 | +1 | +3.9% | 162,100 |
| 2009/12/02 | 23.5 | 25.9 | 23.3 | 25.6 | +1.8 | +7.6% | 220,700 |
| 2009/12/01 | 21.2 | 23.8 | 21.2 | 23.8 | +1.8 | +8.2% | 229,800 |
3751～
3800
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
