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 |
|---|---|---|---|---|---|---|---|
| 2006/12/29 | 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 |
| 2006/12/06 | 1,020 | 1,030 | 1,010 | 1,020 | +10 | +1% | 522,100 |
| 2006/12/05 | 1,030 | 1,050 | 1,010 | 1,010 | -20 | -1.9% | 422,900 |
| 2006/12/04 | 1,010 | 1,050 | 1,010 | 1,030 | +20 | +2% | 418,400 |
| 2006/12/01 | 1,030 | 1,050 | 1,010 | 1,010 | -20 | -1.9% | 480,000 |
| 2006/11/30 | 1,050 | 1,060 | 1,030 | 1,030 | -20 | -1.9% | 572,500 |
| 2006/11/29 | 1,060 | 1,080 | 1,030 | 1,050 | ±0 | ±0% | 404,200 |
| 2006/11/28 | 1,000 | 1,060 | 1,000 | 1,050 | +20 | +1.9% | 381,100 |
| 2006/11/27 | 1,000 | 1,040 | 998 | 1,030 | +10 | +1% | 311,100 |
| 2006/11/24 | 967 | 1,020 | 957 | 1,020 | +35 | +3.6% | 402,500 |
| 2006/11/22 | 935 | 1,010 | 933 | 985 | +55 | +5.9% | 783,000 |
| 2006/11/21 | 1,000 | 1,020 | 917 | 930 | -64 | -6.4% | 701,200 |
| 2006/11/20 | 1,040 | 1,050 | 965 | 994 | -66 | -6.2% | 743,900 |
| 2006/11/17 | 1,060 | 1,080 | 1,030 | 1,060 | -10 | -0.9% | 637,400 |
| 2006/11/16 | 1,130 | 1,140 | 1,060 | 1,070 | ±0 | ±0% | 1,040,900 |
| 2006/11/15 | 1,090 | 1,100 | 1,060 | 1,070 | -10 | -0.9% | 295,500 |
| 2006/11/14 | 1,050 | 1,080 | 1,050 | 1,080 | +50 | +4.9% | 279,600 |
| 2006/11/13 | 1,050 | 1,060 | 1,010 | 1,030 | -30 | -2.8% | 369,100 |
| 2006/11/10 | 1,060 | 1,090 | 1,060 | 1,060 | -20 | -1.9% | 290,400 |
| 2006/11/09 | 1,060 | 1,080 | 1,050 | 1,080 | +10 | +0.9% | 172,000 |
| 2006/11/08 | 1,080 | 1,090 | 1,050 | 1,070 | -20 | -1.8% | 316,400 |
| 2006/11/07 | 1,110 | 1,120 | 1,070 | 1,090 | -10 | -0.9% | 345,300 |
| 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 |
4551～
4600
件表示中 / 4938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 | 11,800円 | -10.9% | +21.9% | 2.54% | 11.39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 |
| ジェイリース | 143,600円 | +21.6% | +11.4% | 3.48% | 11.24倍 | 4.35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 |
| アサックス | 73,600円 | +6.8% | +1.9% | 2.72% | 7.12倍 | 0.49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 |
| イントラスト | 99,600円 | +13.5% | +10.9% | 3.51% | 14.38倍 | 3.20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 | 180,200円 | +28.8% | +5.8% | 0.78% | 17.65倍 | 3.88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
