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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 920 | 933.3 | 900 | 906.7 | -13.3 | -1.4% | 1,401,000 |
| 2005/08/17 | 940 | 953.3 | 913.3 | 920 | -26.7 | -2.8% | 1,407,000 |
| 2005/08/16 | 926.7 | 960 | 913.3 | 946.7 | +26.7 | +2.9% | 2,014,500 |
| 2005/08/15 | 960 | 960 | 920 | 920 | -33.3 | -3.5% | 1,069,500 |
| 2005/08/12 | 926.7 | 966.7 | 913.3 | 953.3 | +20 | +2.1% | 2,002,500 |
| 2005/08/11 | 973.3 | 1,000 | 926.7 | 933.3 | -33.4 | -3.5% | 2,562,000 |
| 2005/08/10 | 1,026.7 | 1,033.3 | 966.7 | 966.7 | -46.6 | -4.6% | 3,978,000 |
| 2005/08/09 | 980 | 1,046.7 | 973.3 | 1,013.3 | +46.6 | +4.8% | 11,659,500 |
| 2005/08/08 | 866.7 | 993.3 | 860 | 966.7 | +106.7 | +12.4% | 13,512,000 |
| 2005/08/05 | 873.3 | 920 | 833.3 | 860 | -40 | -4.4% | 2,260,500 |
| 2005/08/04 | 826.7 | 913.3 | 766.7 | 900 | +46.7 | +5.5% | 3,994,500 |
| 2005/08/03 | 920 | 946.7 | 826.7 | 853.3 | -73.4 | -7.9% | 1,702,500 |
| 2005/08/02 | 986.7 | 986.7 | 920 | 926.7 | -33.3 | -3.5% | 2,095,500 |
| 2005/08/01 | 913.3 | 973.3 | 900 | 960 | +60 | +6.7% | 3,354,000 |
| 2005/07/29 | 873.3 | 940 | 866.7 | 900 | +26.7 | +3.1% | 2,032,500 |
| 2005/07/28 | 886.7 | 886.7 | 873.3 | 873.3 | -13.4 | -1.5% | 967,500 |
| 2005/07/27 | 900 | 906.7 | 880 | 886.7 | ±0 | ±0% | 994,500 |
| 2005/07/26 | 880 | 913.3 | 860 | 886.7 | -6.6 | -0.7% | 2,647,500 |
| 2005/07/25 | 926.7 | 933.3 | 893.3 | 893.3 | -40 | -4.3% | 2,482,500 |
| 2005/07/22 | 966.7 | 973.3 | 933.3 | 933.3 | -33.4 | -3.5% | 3,378,000 |
| 2005/07/21 | 933.3 | 1,020 | 926.7 | 966.7 | +20 | +2.1% | 6,109,500 |
| 2005/07/20 | 946.7 | 973.3 | 906.7 | 946.7 | +6.7 | +0.7% | 3,487,500 |
| 2005/07/19 | 980 | 986.7 | 926.7 | 940 | -53.3 | -5.4% | 3,370,500 |
| 2005/07/15 | 1,006.7 | 1,020 | 973.3 | 993.3 | -20 | -2% | 4,588,500 |
| 2005/07/14 | 1,033.3 | 1,073.3 | 1,000 | 1,013.3 | -26.7 | -2.6% | 5,590,500 |
| 2005/07/13 | 986.7 | 1,086.7 | 946.7 | 1,040 | +66.7 | +6.9% | 16,425,000 |
| 2005/07/12 | 906.7 | 980 | 893.3 | 973.3 | +73.3 | +8.1% | 8,085,000 |
| 2005/07/11 | 973.3 | 1,006.7 | 886.7 | 900 | -80 | -8.2% | 6,352,500 |
| 2005/07/08 | 1,040 | 1,046.7 | 973.3 | 980 | -66.7 | -6.4% | 5,767,500 |
| 2005/07/07 | 1,100 | 1,106.7 | 1,040 | 1,046.7 | -20 | -1.9% | 8,905,500 |
| 2005/07/06 | 1,026.7 | 1,093.3 | 1,013.3 | 1,066.7 | +53.4 | +5.3% | 9,574,500 |
| 2005/07/05 | 1,106.7 | 1,140 | 993.3 | 1,013.3 | -86.7 | -7.9% | 8,767,500 |
| 2005/07/04 | 1,126.7 | 1,220 | 1,086.7 | 1,100 | -46.7 | -4.1% | 30,646,500 |
| 2005/07/01 | 1,026.7 | 1,166.7 | 960 | 1,146.7 | +133.4 | +13.2% | 13,608,000 |
| 2005/06/30 | 1,086.7 | 1,106.7 | 986.7 | 1,013.3 | -33.4 | -3.2% | 13,047,000 |
| 2005/06/29 | 960 | 1,080 | 940 | 1,046.7 | +100 | +10.6% | 22,012,500 |
| 2005/06/28 | 986.7 | 1,006.7 | 900 | 946.7 | ±0 | ±0% | 19,587,000 |
| 2005/06/27 | 846.7 | 946.7 | 840 | 946.7 | +133.4 | +16.4% | 15,553,500 |
| 2005/06/24 | 800 | 880 | 793.3 | 813.3 | ±0 | ±0% | 7,587,000 |
| 2005/06/23 | 893.3 | 906.7 | 806.7 | 813.3 | -93.4 | -10.3% | 8,865,000 |
| 2005/06/22 | 886.7 | 973.3 | 873.3 | 906.7 | +6.7 | +0.7% | 14,788,500 |
| 2005/06/21 | 953.3 | 980 | 800 | 900 | +26.7 | +3.1% | 24,225,000 |
| 2005/06/20 | 766.7 | 873.3 | 726.7 | 873.3 | +133.3 | +18% | 14,977,500 |
| 2005/06/17 | 786.7 | 840 | 700 | 740 | +6.7 | +0.9% | 23,902,500 |
| 2005/06/16 | 673.3 | 733.3 | 658 | 733.3 | +69.3 | +10.4% | 19,047,000 |
| 2005/06/15 | 627.3 | 693.3 | 590 | 664 | +43.3 | +7% | 28,702,500 |
| 2005/06/14 | 587.3 | 620.7 | 560.7 | 620.7 | +66.7 | +12% | 28,119,000 |
| 2005/06/13 | 554 | 554 | 554 | 554 | +66.7 | +13.7% | 310,500 |
| 2005/06/10 | 487.3 | 487.3 | 487.3 | 487.3 | +66.6 | +15.8% | 1,936,500 |
| 2005/06/09 | 446.7 | 509.3 | 384.7 | 420.7 | - | - | 25,776,000 |
4851～
4900
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
