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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 1,050 | 1,050 | 1,000 | 1,030 | -20 | -1.9% | 1,023,000 |
| 2007/02/20 | 1,090 | 1,090 | 1,040 | 1,050 | -30 | -2.8% | 550,300 |
| 2007/02/19 | 1,050 | 1,090 | 1,050 | 1,080 | +40 | +3.8% | 620,600 |
| 2007/02/16 | 1,080 | 1,090 | 1,040 | 1,040 | -50 | -4.6% | 801,900 |
| 2007/02/15 | 1,090 | 1,110 | 1,050 | 1,090 | -40 | -3.5% | 1,167,400 |
| 2007/02/14 | 1,120 | 1,160 | 1,120 | 1,130 | +20 | +1.8% | 942,900 |
| 2007/02/13 | 1,140 | 1,140 | 1,110 | 1,110 | -40 | -3.5% | 273,600 |
| 2007/02/09 | 1,140 | 1,150 | 1,090 | 1,150 | +10 | +0.9% | 795,000 |
| 2007/02/08 | 1,150 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 261,100 |
| 2007/02/07 | 1,140 | 1,170 | 1,130 | 1,150 | +10 | +0.9% | 336,000 |
| 2007/02/06 | 1,160 | 1,180 | 1,130 | 1,140 | -30 | -2.6% | 592,900 |
| 2007/02/05 | 1,200 | 1,200 | 1,170 | 1,170 | -40 | -3.3% | 308,400 |
| 2007/02/02 | 1,210 | 1,210 | 1,190 | 1,210 | ±0 | ±0% | 203,700 |
| 2007/02/01 | 1,200 | 1,230 | 1,180 | 1,210 | -10 | -0.8% | 340,700 |
| 2007/01/31 | 1,210 | 1,220 | 1,160 | 1,220 | +10 | +0.8% | 575,900 |
| 2007/01/30 | 1,250 | 1,260 | 1,190 | 1,210 | -40 | -3.2% | 549,700 |
| 2007/01/29 | 1,230 | 1,270 | 1,210 | 1,250 | +30 | +2.5% | 520,100 |
| 2007/01/26 | 1,210 | 1,230 | 1,190 | 1,220 | ±0 | ±0% | 345,900 |
| 2007/01/25 | 1,260 | 1,290 | 1,200 | 1,220 | -20 | -1.6% | 1,602,000 |
| 2007/01/24 | 1,190 | 1,250 | 1,160 | 1,240 | +50 | +4.2% | 1,392,800 |
| 2007/01/23 | 1,160 | 1,200 | 1,140 | 1,190 | -30 | -2.5% | 1,301,600 |
| 2007/01/22 | 1,250 | 1,350 | 1,170 | 1,220 | +10 | +0.8% | 4,014,000 |
| 2007/01/19 | 1,090 | 1,270 | 1,070 | 1,210 | +140 | +13.1% | 4,248,300 |
| 2007/01/18 | 1,010 | 1,070 | 1,010 | 1,070 | +60 | +5.9% | 1,524,700 |
| 2007/01/17 | 1,010 | 1,020 | 988 | 1,010 | +10 | +1% | 1,458,400 |
| 2007/01/16 | 994 | 1,010 | 985 | 1,000 | +12 | +1.2% | 874,100 |
| 2007/01/15 | 982 | 998 | 975 | 988 | +15 | +1.5% | 460,900 |
| 2007/01/12 | 980 | 988 | 966 | 973 | -4 | -0.4% | 500,000 |
| 2007/01/11 | 1,000 | 1,010 | 976 | 977 | -19 | -1.9% | 357,300 |
| 2007/01/10 | 1,000 | 1,010 | 991 | 996 | -14 | -1.4% | 299,700 |
| 2007/01/09 | 990 | 1,020 | 985 | 1,010 | +10 | +1% | 537,000 |
| 2007/01/05 | 1,020 | 1,020 | 993 | 1,000 | -20 | -2% | 345,000 |
| 2007/01/04 | 1,010 | 1,030 | 1,010 | 1,020 | +10 | +1% | 104,500 |
| 2006/12/29 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 106,700 |
| 2006/12/28 | 1,040 | 1,040 | 1,010 | 1,010 | -10 | -1% | 355,200 |
| 2006/12/27 | 1,060 | 1,070 | 1,020 | 1,020 | -40 | -3.8% | 504,300 |
| 2006/12/26 | 1,050 | 1,070 | 1,030 | 1,060 | +10 | +1% | 518,500 |
| 2006/12/25 | 1,060 | 1,060 | 1,030 | 1,050 | -10 | -0.9% | 322,800 |
| 2006/12/22 | 1,080 | 1,080 | 1,050 | 1,060 | -20 | -1.9% | 289,100 |
| 2006/12/21 | 1,070 | 1,080 | 1,060 | 1,080 | +10 | +0.9% | 575,100 |
| 2006/12/20 | 1,040 | 1,070 | 1,030 | 1,070 | +50 | +4.9% | 447,000 |
| 2006/12/19 | 1,030 | 1,080 | 1,020 | 1,020 | -10 | -1% | 1,245,600 |
| 2006/12/18 | 1,020 | 1,040 | 1,010 | 1,030 | +10 | +1% | 719,400 |
| 2006/12/15 | 1,010 | 1,030 | 992 | 1,020 | +10 | +1% | 939,400 |
| 2006/12/14 | 1,000 | 1,030 | 988 | 1,010 | +25 | +2.5% | 960,400 |
| 2006/12/13 | 1,010 | 1,010 | 974 | 985 | -14 | -1.4% | 499,300 |
| 2006/12/12 | 970 | 1,010 | 965 | 999 | +28 | +2.9% | 956,200 |
| 2006/12/11 | 999 | 1,000 | 970 | 971 | -29 | -2.9% | 700,200 |
| 2006/12/08 | 1,010 | 1,020 | 991 | 1,000 | -10 | -1% | 417,700 |
| 2006/12/07 | 1,030 | 1,030 | 1,000 | 1,010 | -10 | -1% | 440,500 |
4451～
4500
件表示中 / 4871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 | 11,000円 | -10.9% | +21.9% | 2.73% | 10.69倍 | 2.24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 | 73,900円 | +7.2% | -1.1% | 2.71% | 7.49倍 | 0.52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 |
| ジェイリース | 135,000円 | +22.6% | +7.6% | 3.33% | 12.81倍 | 4.71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 |
| 全保連 | 79,900円 | +6.2% | +8.4% | 3.75% | 12.78倍 | 3.88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 |
| イントラスト | 87,200円 | +14.0% | +12.1% | 2.87% | 14.24倍 | 2.99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
