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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 1,670 | 1,696 | 1,570 | 1,570 | -200 | -11.3% | 3,791,000 |
| 2006/01/17 | 1,940 | 2,100 | 1,680 | 1,770 | -310 | -14.9% | 18,226,500 |
| 2006/01/16 | 1,932 | 2,100 | 1,890 | 2,080 | +168 | +8.8% | 15,294,000 |
| 2006/01/13 | 1,732 | 1,912 | 1,716 | 1,912 | +200 | +11.7% | 8,493,500 |
| 2006/01/12 | 1,758 | 1,758 | 1,694 | 1,712 | -26 | -1.5% | 2,625,500 |
| 2006/01/11 | 1,712 | 1,740 | 1,654 | 1,738 | +26 | +1.5% | 2,649,500 |
| 2006/01/10 | 1,800 | 1,816 | 1,692 | 1,712 | -68 | -3.8% | 2,922,500 |
| 2006/01/06 | 1,830 | 1,830 | 1,744 | 1,780 | -46 | -2.5% | 2,828,500 |
| 2006/01/05 | 1,742 | 1,852 | 1,710 | 1,826 | +90 | +5.2% | 3,891,500 |
| 2006/01/04 | 1,876 | 1,882 | 1,726 | 1,736 | -120 | -6.5% | 2,228,500 |
| 2005/12/30 | 1,900 | 1,904 | 1,778 | 1,856 | -24 | -1.3% | 1,512,000 |
| 2005/12/29 | 1,990 | 2,020 | 1,832 | 1,880 | -10 | -0.5% | 5,491,500 |
| 2005/12/28 | 1,778 | 1,898 | 1,766 | 1,890 | +158 | +9.1% | 4,664,000 |
| 2005/12/27 | 1,710 | 1,804 | 1,656 | 1,732 | +34 | +2% | 5,244,500 |
| 2005/12/26 | 1,538 | 1,730 | 1,522 | 1,698 | +164 | +10.7% | 4,970,000 |
| 2005/12/22 | 1,560 | 1,566 | 1,514 | 1,534 | -36 | -2.3% | 2,642,500 |
| 2005/12/21 | 1,630 | 1,648 | 1,554 | 1,570 | -4 | -0.3% | 2,762,500 |
| 2005/12/20 | 1,550 | 1,650 | 1,534 | 1,574 | +16 | +1% | 3,923,500 |
| 2005/12/19 | 1,446 | 1,590 | 1,444 | 1,558 | +80 | +5.4% | 2,349,500 |
| 2005/12/16 | 1,522 | 1,600 | 1,478 | 1,478 | -82 | -5.3% | 1,094,500 |
| 2005/12/15 | 1,482 | 1,620 | 1,466 | 1,560 | +100 | +6.8% | 2,845,500 |
| 2005/12/14 | 1,410 | 1,468 | 1,380 | 1,460 | +14 | +1% | 1,164,500 |
| 2005/12/13 | 1,304 | 1,474 | 1,282 | 1,446 | +158 | +12.3% | 2,330,500 |
| 2005/12/12 | 1,270 | 1,296 | 1,252 | 1,288 | +52 | +4.2% | 615,000 |
| 2005/12/09 | 1,256 | 1,260 | 1,226 | 1,236 | -20 | -1.6% | 702,500 |
| 2005/12/08 | 1,318 | 1,336 | 1,232 | 1,256 | -30 | -2.3% | 1,191,500 |
| 2005/12/07 | 1,260 | 1,296 | 1,240 | 1,286 | +30 | +2.4% | 322,500 |
| 2005/12/06 | 1,216 | 1,274 | 1,214 | 1,256 | +20 | +1.6% | 280,000 |
| 2005/12/05 | 1,280 | 1,286 | 1,204 | 1,236 | -42 | -3.3% | 392,000 |
| 2005/12/02 | 1,294 | 1,294 | 1,258 | 1,278 | ±0 | ±0% | 711,000 |
| 2005/12/01 | 1,258 | 1,294 | 1,252 | 1,278 | +40 | +3.2% | 918,500 |
| 2005/11/30 | 1,198 | 1,270 | 1,184 | 1,238 | +72 | +6.2% | 971,500 |
| 2005/11/29 | 1,154 | 1,190 | 1,136 | 1,166 | +32 | +2.8% | 323,000 |
| 2005/11/28 | 1,180 | 1,182 | 1,130 | 1,134 | -28 | -2.4% | 308,000 |
| 2005/11/25 | 1,168 | 1,190 | 1,122 | 1,162 | -34 | -2.8% | 328,500 |
| 2005/11/24 | 1,228 | 1,254 | 1,172 | 1,196 | -44 | -3.5% | 372,500 |
| 2005/11/22 | 1,258 | 1,290 | 1,238 | 1,240 | -4 | -0.3% | 404,500 |
| 2005/11/21 | 1,256 | 1,290 | 1,228 | 1,244 | -52 | -4% | 832,500 |
| 2005/11/18 | 1,200 | 1,300 | 1,200 | 1,296 | +130 | +11.1% | 1,664,000 |
| 2005/11/17 | 1,164 | 1,200 | 1,152 | 1,166 | -16 | -1.4% | 395,000 |
| 2005/11/16 | 1,154 | 1,230 | 1,122 | 1,182 | +26 | +2.2% | 894,000 |
| 2005/11/15 | 1,266 | 1,290 | 1,140 | 1,156 | -94 | -7.5% | 1,274,000 |
| 2005/11/14 | 1,300 | 1,316 | 1,222 | 1,250 | -46 | -3.5% | 1,080,500 |
| 2005/11/11 | 1,346 | 1,418 | 1,266 | 1,296 | +30 | +2.4% | 3,384,000 |
| 2005/11/10 | 1,068 | 1,266 | 1,068 | 1,266 | +200 | +18.8% | 551,500 |
| 2005/11/09 | 1,096 | 1,146 | 1,058 | 1,066 | -50 | -4.5% | 690,500 |
| 2005/11/08 | 1,092 | 1,160 | 1,040 | 1,116 | +44 | +4.1% | 1,391,500 |
| 2005/11/07 | 1,072 | 1,072 | 1,072 | 1,072 | +100 | +10.3% | 189,500 |
| 2005/11/04 | 890 | 972 | 874 | 972 | +100 | +11.5% | 730,000 |
| 2005/11/02 | 850 | 888 | 830 | 872 | +6 | +0.7% | 424,000 |
4751～
4800
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
