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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 1,058 | 1,094 | 1,052 | 1,058 | -32 | -2.9% | 865,500 |
| 2006/06/12 | 1,060 | 1,096 | 1,044 | 1,090 | +32 | +3% | 966,500 |
| 2006/06/09 | 1,064 | 1,078 | 1,002 | 1,058 | +34 | +3.3% | 1,283,000 |
| 2006/06/08 | 1,046 | 1,060 | 1,000 | 1,024 | -58 | -5.4% | 1,525,000 |
| 2006/06/07 | 1,120 | 1,156 | 1,078 | 1,082 | -38 | -3.4% | 935,000 |
| 2006/06/06 | 1,136 | 1,170 | 1,110 | 1,120 | -56 | -4.8% | 959,500 |
| 2006/06/05 | 1,140 | 1,214 | 1,130 | 1,176 | +16 | +1.4% | 1,082,000 |
| 2006/06/02 | 1,100 | 1,174 | 960 | 1,160 | +46 | +4.1% | 2,164,000 |
| 2006/06/01 | 1,136 | 1,156 | 1,110 | 1,114 | -2 | -0.2% | 1,040,000 |
| 2006/05/31 | 1,102 | 1,152 | 1,098 | 1,116 | -42 | -3.6% | 891,500 |
| 2006/05/30 | 1,120 | 1,184 | 1,104 | 1,158 | +18 | +1.6% | 1,134,000 |
| 2006/05/29 | 1,194 | 1,208 | 1,126 | 1,140 | -52 | -4.4% | 912,000 |
| 2006/05/26 | 1,224 | 1,230 | 1,180 | 1,192 | -12 | -1% | 818,000 |
| 2006/05/25 | 1,222 | 1,236 | 1,200 | 1,204 | -38 | -3.1% | 1,013,500 |
| 2006/05/24 | 1,232 | 1,248 | 1,192 | 1,242 | +50 | +4.2% | 1,063,000 |
| 2006/05/23 | 1,212 | 1,246 | 1,182 | 1,192 | -60 | -4.8% | 1,801,500 |
| 2006/05/22 | 1,334 | 1,340 | 1,236 | 1,252 | -58 | -4.4% | 1,239,000 |
| 2006/05/19 | 1,254 | 1,314 | 1,226 | 1,310 | +44 | +3.5% | 1,364,500 |
| 2006/05/18 | 1,154 | 1,284 | 1,150 | 1,266 | +52 | +4.3% | 1,592,000 |
| 2006/05/17 | 1,248 | 1,278 | 1,142 | 1,214 | -14 | -1.1% | 3,191,500 |
| 2006/05/16 | 1,396 | 1,400 | 1,212 | 1,228 | -174 | -12.4% | 1,660,000 |
| 2006/05/15 | 1,402 | 1,420 | 1,360 | 1,402 | +12 | +0.9% | 1,041,500 |
| 2006/05/12 | 1,312 | 1,390 | 1,310 | 1,390 | +28 | +2.1% | 744,000 |
| 2006/05/11 | 1,380 | 1,430 | 1,360 | 1,362 | -38 | -2.7% | 739,500 |
| 2006/05/10 | 1,418 | 1,438 | 1,378 | 1,400 | -24 | -1.7% | 636,500 |
| 2006/05/09 | 1,448 | 1,454 | 1,410 | 1,424 | -36 | -2.5% | 941,000 |
| 2006/05/08 | 1,392 | 1,462 | 1,386 | 1,460 | +80 | +5.8% | 1,521,000 |
| 2006/05/02 | 1,386 | 1,412 | 1,370 | 1,380 | -26 | -1.8% | 682,000 |
| 2006/05/01 | 1,412 | 1,440 | 1,392 | 1,406 | -4 | -0.3% | 1,060,500 |
| 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 |
4651～
4700
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
