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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 21.5 | 22 | 19.9 | 20.4 | -1.2 | -5.6% | 624,200 |
| 2009/05/18 | 21.8 | 22.5 | 21.1 | 21.6 | -0.4 | -1.8% | 435,300 |
| 2009/05/15 | 21.6 | 22.5 | 21.6 | 22 | ±0 | ±0% | 359,400 |
| 2009/05/14 | 22 | 23.6 | 21.3 | 22 | ±0 | ±0% | 397,000 |
| 2009/05/13 | 23.6 | 23.9 | 21.4 | 22 | -2 | -8.3% | 823,700 |
| 2009/05/12 | 21.8 | 25.4 | 21.8 | 24 | -1 | -4% | 2,076,100 |
| 2009/05/11 | 25 | 25 | 25 | 25 | -4 | -13.8% | 55,100 |
| 2009/05/08 | 29 | 30.6 | 28.8 | 29 | -0.3 | -1% | 443,500 |
| 2009/05/07 | 28 | 29.9 | 27.1 | 29.3 | +2.3 | +8.5% | 547,200 |
| 2009/05/01 | 26.7 | 27.5 | 25.5 | 27 | -0.3 | -1.1% | 293,900 |
| 2009/04/30 | 26.6 | 27.5 | 26.3 | 27.3 | +0.3 | +1.1% | 140,700 |
| 2009/04/28 | 27 | 28.1 | 24.6 | 27 | +0.3 | +1.1% | 271,000 |
| 2009/04/27 | 27.1 | 27.5 | 26.6 | 26.7 | -0.6 | -2.2% | 196,800 |
| 2009/04/24 | 28 | 29.5 | 26.8 | 27.3 | -0.7 | -2.5% | 459,400 |
| 2009/04/23 | 28.2 | 28.8 | 26.5 | 28 | +1.4 | +5.3% | 366,300 |
| 2009/04/22 | 29.7 | 30 | 26.5 | 26.6 | -2.9 | -9.8% | 533,200 |
| 2009/04/21 | 29.6 | 29.6 | 28.6 | 29.5 | -1.1 | -3.6% | 400,500 |
| 2009/04/20 | 29.1 | 30.7 | 29.1 | 30.6 | +1.5 | +5.2% | 302,100 |
| 2009/04/17 | 28.4 | 29.8 | 28.1 | 29.1 | +0.3 | +1% | 284,100 |
| 2009/04/16 | 29 | 30.7 | 27.6 | 28.8 | ±0 | ±0% | 547,200 |
| 2009/04/15 | 28.8 | 33.2 | 26.6 | 28.8 | -0.4 | -1.4% | 1,975,400 |
| 2009/04/14 | 26.4 | 29.2 | 25.1 | 29.2 | +4 | +15.9% | 1,272,800 |
| 2009/04/13 | 24.8 | 26.3 | 23.2 | 25.2 | +1.6 | +6.8% | 721,900 |
| 2009/04/10 | 24.8 | 25.8 | 23.6 | 23.6 | -0.4 | -1.7% | 549,300 |
| 2009/04/09 | 22.7 | 24.3 | 22.7 | 24 | +0.9 | +3.9% | 573,800 |
| 2009/04/08 | 22 | 23.1 | 21.3 | 23.1 | -0.3 | -1.3% | 277,300 |
| 2009/04/07 | 20.2 | 23.6 | 20.2 | 23.4 | +1.2 | +5.4% | 528,000 |
| 2009/04/06 | 23.3 | 23.6 | 21.3 | 22.2 | -1.1 | -4.7% | 575,000 |
| 2009/04/03 | 24.1 | 25.1 | 22.2 | 23.3 | -0.3 | -1.3% | 404,800 |
| 2009/04/02 | 26.6 | 27 | 23.2 | 23.6 | -1 | -4.1% | 1,561,100 |
| 2009/04/01 | 21.9 | 24.6 | 21.9 | 24.6 | +4 | +19.4% | 755,200 |
| 2009/03/31 | 20.4 | 22.3 | 20.2 | 20.6 | -0.9 | -4.2% | 394,600 |
| 2009/03/30 | 21.3 | 22.8 | 19.8 | 21.5 | +1.7 | +8.6% | 1,328,900 |
| 2009/03/27 | 18 | 20.5 | 18 | 19.8 | +1.9 | +10.6% | 909,400 |
| 2009/03/26 | 17.1 | 18 | 16.9 | 17.9 | +1.1 | +6.5% | 242,800 |
| 2009/03/25 | 16.5 | 16.9 | 16.4 | 16.8 | ±0 | ±0% | 174,600 |
| 2009/03/24 | 17 | 17 | 16.2 | 16.8 | +0.7 | +4.3% | 233,800 |
| 2009/03/23 | 16.6 | 16.8 | 14.6 | 16.1 | +0.4 | +2.5% | 357,500 |
| 2009/03/19 | 15.9 | 15.9 | 14.8 | 15.7 | -0.8 | -4.8% | 530,900 |
| 2009/03/18 | 16.3 | 18 | 16.3 | 16.5 | +0.2 | +1.2% | 600,500 |
| 2009/03/17 | 14.5 | 16.8 | 14.4 | 16.3 | +1.5 | +10.1% | 667,800 |
| 2009/03/16 | 14.1 | 16.1 | 14 | 14.8 | +0.7 | +5% | 383,600 |
| 2009/03/13 | 14.4 | 14.5 | 14 | 14.1 | -0.2 | -1.4% | 96,200 |
| 2009/03/12 | 14.2 | 14.3 | 13.4 | 14.3 | ±0 | ±0% | 173,000 |
| 2009/03/11 | 14.1 | 14.3 | 13.7 | 14.3 | +0.5 | +3.6% | 248,100 |
| 2009/03/10 | 13.6 | 13.9 | 13.4 | 13.8 | +0.4 | +3% | 235,500 |
| 2009/03/09 | 13.6 | 13.6 | 13.3 | 13.4 | -0.1 | -0.7% | 168,300 |
| 2009/03/06 | 13.8 | 13.8 | 13.5 | 13.5 | -0.4 | -2.9% | 101,400 |
| 2009/03/05 | 14 | 14 | 13.6 | 13.9 | -0.1 | -0.7% | 139,500 |
| 2009/03/04 | 13.5 | 14 | 13.3 | 14 | +0.4 | +2.9% | 115,000 |
3951～
4000
件表示中 / 4918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 | 10,700円 | -10.9% | +21.9% | 2.80% | 10.36倍 | 2.03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 | 70,000円 | +6.8% | +1.9% | 2.86% | 6.78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 | 83,800円 | +1.3% | +4.9% | 4.18% | 11.95倍 | 3.04倍 |
|
家賃債務保証業界最大手。信託口座使う概算払い方式の家賃集金方式に強み。ニコス子会社 |
| イントラスト | 90,700円 | +13.5% | +10.9% | 3.86% | 13.09倍 | 2.92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 | 167,600円 | +28.8% | +5.8% | 0.84% | 16.42倍 | 3.61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
