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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 1,356 | 1,414 | 1,322 | 1,410 | +62 | +4.6% | 1,286,500 |
| 2006/04/27 | 1,374 | 1,382 | 1,342 | 1,348 | -46 | -3.3% | 838,500 |
| 2006/04/26 | 1,410 | 1,432 | 1,322 | 1,394 | ±0 | ±0% | 1,527,500 |
| 2006/04/25 | 1,308 | 1,414 | 1,300 | 1,394 | +166 | +13.5% | 3,461,500 |
| 2006/04/24 | 1,200 | 1,288 | 1,178 | 1,228 | +4 | +0.3% | 2,163,500 |
| 2006/04/21 | 1,318 | 1,370 | 1,200 | 1,224 | -126 | -9.3% | 2,266,000 |
| 2006/04/20 | 1,422 | 1,432 | 1,326 | 1,350 | -82 | -5.7% | 1,638,000 |
| 2006/04/19 | 1,506 | 1,518 | 1,406 | 1,432 | -44 | -3% | 1,461,000 |
| 2006/04/18 | 1,366 | 1,476 | 1,360 | 1,476 | +76 | +5.4% | 1,332,000 |
| 2006/04/17 | 1,552 | 1,556 | 1,388 | 1,400 | -160 | -10.3% | 1,837,500 |
| 2006/04/14 | 1,552 | 1,570 | 1,548 | 1,560 | -2 | -0.1% | 424,500 |
| 2006/04/13 | 1,576 | 1,580 | 1,558 | 1,562 | -20 | -1.3% | 478,000 |
| 2006/04/12 | 1,536 | 1,582 | 1,530 | 1,582 | +32 | +2.1% | 578,000 |
| 2006/04/11 | 1,572 | 1,580 | 1,538 | 1,550 | -24 | -1.5% | 729,500 |
| 2006/04/10 | 1,572 | 1,586 | 1,558 | 1,574 | -14 | -0.9% | 440,500 |
| 2006/04/07 | 1,610 | 1,630 | 1,584 | 1,588 | -10 | -0.6% | 896,500 |
| 2006/04/06 | 1,568 | 1,598 | 1,552 | 1,598 | +26 | +1.7% | 771,000 |
| 2006/04/05 | 1,606 | 1,630 | 1,546 | 1,572 | -22 | -1.4% | 1,508,500 |
| 2006/04/04 | 1,616 | 1,644 | 1,592 | 1,594 | -42 | -2.6% | 1,908,500 |
| 2006/04/03 | 1,520 | 1,636 | 1,500 | 1,636 | +78 | +5% | 4,026,000 |
| 2006/03/31 | 1,526 | 1,558 | 1,508 | 1,558 | +46 | +3% | 1,276,500 |
| 2006/03/30 | 1,536 | 1,546 | 1,506 | 1,512 | -6 | -0.4% | 1,269,000 |
| 2006/03/29 | 1,460 | 1,530 | 1,440 | 1,518 | +42 | +2.8% | 1,547,000 |
| 2006/03/28 | 1,448 | 1,504 | 1,440 | 1,476 | +8 | +0.5% | 1,059,000 |
| 2006/03/27 | 1,526 | 1,554 | 1,464 | 1,468 | -42 | -2.8% | 1,665,500 |
| 2006/03/24 | 1,500 | 1,564 | 1,496 | 1,510 | -6 | -0.4% | 2,573,500 |
| 2006/03/23 | 1,520 | 1,526 | 1,460 | 1,516 | +24 | +1.6% | 2,445,000 |
| 2006/03/22 | 1,460 | 1,520 | 1,450 | 1,492 | +52 | +3.6% | 2,441,000 |
| 2006/03/20 | 1,402 | 1,468 | 1,400 | 1,440 | +22 | +1.6% | 1,702,500 |
| 2006/03/17 | 1,342 | 1,426 | 1,320 | 1,418 | +72 | +5.3% | 1,960,500 |
| 2006/03/16 | 1,432 | 1,436 | 1,320 | 1,346 | -64 | -4.5% | 1,902,000 |
| 2006/03/15 | 1,470 | 1,492 | 1,398 | 1,410 | -40 | -2.8% | 1,656,000 |
| 2006/03/14 | 1,466 | 1,500 | 1,436 | 1,450 | -10 | -0.7% | 3,304,000 |
| 2006/03/13 | 1,432 | 1,474 | 1,408 | 1,460 | +88 | +6.4% | 2,781,500 |
| 2006/03/10 | 1,342 | 1,396 | 1,332 | 1,372 | +18 | +1.3% | 2,133,500 |
| 2006/03/09 | 1,316 | 1,374 | 1,298 | 1,354 | +54 | +4.2% | 3,774,500 |
| 2006/03/08 | 1,224 | 1,310 | 1,214 | 1,300 | +60 | +4.8% | 2,555,500 |
| 2006/03/07 | 1,278 | 1,312 | 1,228 | 1,240 | -52 | -4% | 4,140,500 |
| 2006/03/06 | 1,160 | 1,304 | 1,138 | 1,292 | +146 | +12.7% | 3,762,000 |
| 2006/03/03 | 1,106 | 1,154 | 1,082 | 1,146 | +26 | +2.3% | 2,805,500 |
| 2006/03/02 | 1,212 | 1,222 | 1,116 | 1,120 | -68 | -5.7% | 2,188,500 |
| 2006/03/01 | 1,190 | 1,242 | 1,178 | 1,188 | -62 | -5% | 2,386,000 |
| 2006/02/28 | 1,320 | 1,322 | 1,230 | 1,250 | -66 | -5% | 1,569,500 |
| 2006/02/27 | 1,380 | 1,410 | 1,306 | 1,316 | -44 | -3.2% | 3,321,000 |
| 2006/02/24 | 1,282 | 1,384 | 1,266 | 1,360 | +58 | +4.5% | 3,878,000 |
| 2006/02/23 | 1,280 | 1,310 | 1,240 | 1,302 | +82 | +6.7% | 2,634,000 |
| 2006/02/22 | 1,268 | 1,330 | 1,200 | 1,220 | -34 | -2.7% | 5,606,500 |
| 2006/02/21 | 1,134 | 1,254 | 1,100 | 1,254 | +200 | +19% | 4,760,000 |
| 2006/02/20 | 1,056 | 1,150 | 1,042 | 1,054 | -42 | -3.8% | 3,504,000 |
| 2006/02/17 | 1,220 | 1,236 | 1,048 | 1,096 | -110 | -9.1% | 3,393,000 |
4651～
4700
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
