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 |
|---|---|---|---|---|---|---|---|
| 2006/11/06 | 1,120 | 1,120 | 1,070 | 1,100 | -30 | -2.7% | 406,100 |
| 2006/11/02 | 1,100 | 1,130 | 1,090 | 1,130 | +20 | +1.8% | 583,700 |
| 2006/11/01 | 1,060 | 1,150 | 1,060 | 1,110 | +50 | +4.7% | 1,222,500 |
| 2006/10/31 | 1,040 | 1,070 | 1,030 | 1,060 | +30 | +2.9% | 278,200 |
| 2006/10/30 | 1,030 | 1,060 | 1,030 | 1,030 | -20 | -1.9% | 268,800 |
| 2006/10/27 | 1,080 | 1,080 | 1,050 | 1,050 | -20 | -1.9% | 220,500 |
| 2006/10/26 | 1,060 | 1,080 | 1,050 | 1,070 | +30 | +2.9% | 200,100 |
| 2006/10/25 | 1,060 | 1,070 | 1,040 | 1,040 | -10 | -1% | 282,800 |
| 2006/10/24 | 1,110 | 1,120 | 1,050 | 1,050 | -30 | -2.8% | 639,600 |
| 2006/10/23 | 1,020 | 1,080 | 1,000 | 1,080 | +40 | +3.8% | 556,200 |
| 2006/10/20 | 1,060 | 1,070 | 1,030 | 1,040 | -30 | -2.8% | 281,500 |
| 2006/10/19 | 1,090 | 1,100 | 1,050 | 1,070 | +10 | +0.9% | 590,100 |
| 2006/10/18 | 1,030 | 1,070 | 995 | 1,060 | +30 | +2.9% | 823,800 |
| 2006/10/17 | 1,040 | 1,060 | 1,010 | 1,030 | -10 | -1% | 831,400 |
| 2006/10/16 | 984 | 1,060 | 981 | 1,040 | +80 | +8.3% | 1,128,800 |
| 2006/10/13 | 930 | 970 | 922 | 960 | +55 | +6.1% | 767,700 |
| 2006/10/12 | 900 | 935 | 899 | 905 | -18 | -2% | 504,000 |
| 2006/10/11 | 954 | 968 | 900 | 923 | -37 | -3.9% | 769,100 |
| 2006/10/10 | 931 | 1,020 | 931 | 960 | +49 | +5.4% | 1,881,900 |
| 2006/10/06 | 917 | 937 | 900 | 911 | +1 | +0.1% | 502,100 |
| 2006/10/05 | 928 | 940 | 893 | 910 | -8 | -0.9% | 746,800 |
| 2006/10/04 | 960 | 968 | 918 | 918 | -39 | -4.1% | 570,400 |
| 2006/10/03 | 968 | 971 | 945 | 957 | -23 | -2.3% | 686,100 |
| 2006/10/02 | 996 | 1,010 | 980 | 980 | -30 | -3% | 357,000 |
| 2006/09/29 | 1,060 | 1,070 | 1,010 | 1,010 | -30 | -2.9% | 376,700 |
| 2006/09/28 | 1,010 | 1,060 | 991 | 1,040 | +10 | +1% | 303,300 |
| 2006/09/27 | 978 | 1,030 | 938 | 1,030 | +42 | +4.3% | 573,700 |
| 2006/09/26 | 991 | 1,010 | 987 | 988 | -30 | -2.9% | 249,900 |
| 2006/09/25 | 1,024 | 1,036 | 1,018 | 1,018 | -22 | -2.1% | 659,500 |
| 2006/09/22 | 1,044 | 1,048 | 1,032 | 1,040 | -22 | -2.1% | 618,500 |
| 2006/09/21 | 1,064 | 1,066 | 1,042 | 1,062 | +18 | +1.7% | 407,500 |
| 2006/09/20 | 1,046 | 1,054 | 1,032 | 1,044 | -20 | -1.9% | 417,000 |
| 2006/09/19 | 1,076 | 1,084 | 1,064 | 1,064 | -2 | -0.2% | 513,000 |
| 2006/09/15 | 1,036 | 1,084 | 1,034 | 1,066 | +4 | +0.4% | 696,500 |
| 2006/09/14 | 1,116 | 1,120 | 1,036 | 1,062 | -34 | -3.1% | 1,531,000 |
| 2006/09/13 | 1,152 | 1,156 | 1,084 | 1,096 | -30 | -2.7% | 749,000 |
| 2006/09/12 | 1,166 | 1,174 | 1,126 | 1,126 | -60 | -5.1% | 1,131,000 |
| 2006/09/11 | 1,274 | 1,274 | 1,170 | 1,186 | +92 | +8.4% | 3,837,500 |
| 2006/09/08 | 1,080 | 1,108 | 1,078 | 1,094 | ±0 | ±0% | 319,000 |
| 2006/09/07 | 1,082 | 1,112 | 1,078 | 1,094 | -4 | -0.4% | 356,500 |
| 2006/09/06 | 1,136 | 1,140 | 1,096 | 1,098 | -38 | -3.3% | 589,000 |
| 2006/09/05 | 1,092 | 1,146 | 1,086 | 1,136 | +54 | +5% | 909,500 |
| 2006/09/04 | 1,084 | 1,100 | 1,078 | 1,082 | +12 | +1.1% | 206,000 |
| 2006/09/01 | 1,080 | 1,082 | 1,064 | 1,070 | -10 | -0.9% | 285,500 |
| 2006/08/31 | 1,100 | 1,104 | 1,074 | 1,080 | -20 | -1.8% | 600,500 |
| 2006/08/30 | 1,136 | 1,168 | 1,094 | 1,100 | -30 | -2.7% | 1,461,000 |
| 2006/08/29 | 1,070 | 1,130 | 1,060 | 1,130 | +86 | +8.2% | 1,598,000 |
| 2006/08/28 | 1,060 | 1,066 | 1,044 | 1,044 | -4 | -0.4% | 448,000 |
| 2006/08/25 | 1,054 | 1,080 | 1,044 | 1,048 | -2 | -0.2% | 458,000 |
| 2006/08/24 | 1,054 | 1,060 | 1,046 | 1,050 | -14 | -1.3% | 230,500 |
4551～
4600
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
