ファインズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,341 | 1,358 | 1,302 | 1,303 | -4 | -0.3% | 89,000 |
| 2023/03/14 | 1,327 | 1,331 | 1,286 | 1,307 | -31 | -2.3% | 105,900 |
| 2023/03/13 | 1,360 | 1,369 | 1,303 | 1,338 | -72 | -5.1% | 216,900 |
| 2023/03/10 | 1,435 | 1,479 | 1,410 | 1,410 | -43 | -3% | 105,800 |
| 2023/03/09 | 1,523 | 1,523 | 1,418 | 1,453 | -56 | -3.7% | 174,200 |
| 2023/03/08 | 1,445 | 1,533 | 1,438 | 1,509 | +65 | +4.5% | 135,200 |
| 2023/03/07 | 1,442 | 1,468 | 1,424 | 1,444 | -13 | -0.9% | 69,000 |
| 2023/03/06 | 1,491 | 1,534 | 1,452 | 1,457 | -9 | -0.6% | 99,700 |
| 2023/03/03 | 1,484 | 1,499 | 1,422 | 1,466 | +15 | +1% | 80,200 |
| 2023/03/02 | 1,431 | 1,485 | 1,420 | 1,451 | +38 | +2.7% | 81,900 |
| 2023/03/01 | 1,429 | 1,459 | 1,389 | 1,413 | ±0 | ±0% | 64,600 |
| 2023/02/28 | 1,393 | 1,431 | 1,381 | 1,413 | +43 | +3.1% | 84,700 |
| 2023/02/27 | 1,460 | 1,464 | 1,360 | 1,370 | -118 | -7.9% | 230,000 |
| 2023/02/24 | 1,466 | 1,504 | 1,426 | 1,488 | +16 | +1.1% | 152,500 |
| 2023/02/22 | 1,566 | 1,566 | 1,450 | 1,472 | -61 | -4% | 267,400 |
| 2023/02/21 | 1,582 | 1,617 | 1,526 | 1,533 | -67 | -4.2% | 227,300 |
| 2023/02/20 | 1,495 | 1,644 | 1,486 | 1,600 | +154 | +10.7% | 462,100 |
| 2023/02/17 | 1,448 | 1,514 | 1,385 | 1,446 | -11 | -0.8% | 298,800 |
| 2023/02/16 | 1,464 | 1,485 | 1,422 | 1,457 | -11 | -0.7% | 273,100 |
| 2023/02/15 | 1,311 | 1,499 | 1,311 | 1,468 | +187 | +14.6% | 992,500 |
| 2023/02/14 | 1,190 | 1,480 | 1,158 | 1,281 | +101 | +8.6% | 2,084,800 |
| 2023/02/13 | 1,185 | 1,192 | 1,111 | 1,180 | -5 | -0.4% | 105,500 |
| 2023/02/10 | 1,201 | 1,201 | 1,166 | 1,185 | -30 | -2.5% | 103,400 |
| 2023/02/09 | 1,194 | 1,225 | 1,190 | 1,215 | +14 | +1.2% | 70,100 |
| 2023/02/08 | 1,190 | 1,207 | 1,179 | 1,201 | +15 | +1.3% | 126,200 |
| 2023/02/07 | 1,282 | 1,282 | 1,172 | 1,186 | -104 | -8.1% | 372,300 |
| 2023/02/06 | 1,331 | 1,360 | 1,290 | 1,290 | -26 | -2% | 119,400 |
| 2023/02/03 | 1,327 | 1,327 | 1,300 | 1,316 | -14 | -1.1% | 40,000 |
| 2023/02/02 | 1,346 | 1,364 | 1,311 | 1,330 | +10 | +0.8% | 42,600 |
| 2023/02/01 | 1,325 | 1,345 | 1,316 | 1,320 | +8 | +0.6% | 41,100 |
| 2023/01/31 | 1,333 | 1,335 | 1,305 | 1,312 | -10 | -0.8% | 33,100 |
| 2023/01/30 | 1,370 | 1,373 | 1,316 | 1,322 | -53 | -3.9% | 57,200 |
| 2023/01/27 | 1,365 | 1,404 | 1,365 | 1,375 | +15 | +1.1% | 37,300 |
| 2023/01/26 | 1,384 | 1,384 | 1,347 | 1,360 | -28 | -2% | 42,600 |
| 2023/01/25 | 1,337 | 1,421 | 1,310 | 1,388 | +37 | +2.7% | 102,000 |
| 2023/01/24 | 1,350 | 1,424 | 1,331 | 1,351 | +21 | +1.6% | 121,900 |
| 2023/01/23 | 1,348 | 1,375 | 1,315 | 1,330 | +3 | +0.2% | 72,200 |
| 2023/01/20 | 1,284 | 1,353 | 1,282 | 1,327 | +59 | +4.7% | 106,400 |
| 2023/01/19 | 1,246 | 1,285 | 1,226 | 1,268 | +7 | +0.6% | 43,800 |
| 2023/01/18 | 1,294 | 1,300 | 1,236 | 1,261 | -29 | -2.2% | 85,800 |
| 2023/01/17 | 1,293 | 1,300 | 1,266 | 1,290 | +14 | +1.1% | 31,600 |
| 2023/01/16 | 1,299 | 1,311 | 1,266 | 1,276 | -18 | -1.4% | 50,000 |
| 2023/01/13 | 1,297 | 1,363 | 1,288 | 1,294 | -3 | -0.2% | 79,800 |
| 2023/01/12 | 1,373 | 1,373 | 1,289 | 1,297 | -58 | -4.3% | 76,400 |
| 2023/01/11 | 1,358 | 1,376 | 1,330 | 1,355 | +20 | +1.5% | 73,400 |
| 2023/01/10 | 1,251 | 1,340 | 1,231 | 1,335 | +114 | +9.3% | 131,800 |
| 2023/01/06 | 1,201 | 1,226 | 1,175 | 1,221 | +34 | +2.9% | 54,800 |
| 2023/01/05 | 1,186 | 1,211 | 1,162 | 1,187 | +24 | +2.1% | 102,000 |
| 2023/01/04 | 1,253 | 1,255 | 1,156 | 1,163 | -105 | -8.3% | 184,900 |
| 2022/12/30 | 1,270 | 1,288 | 1,209 | 1,268 | +8 | +0.6% | 231,000 |
551～
600
件表示中 / 664件
類似銘柄と比較する
現在ご覧いただいている「ファインズ」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 |
|---|---|---|---|---|---|---|---|---|
| ファインズ | 53,500円 | +8.7% | +23.2% | 0.00% | 8.39倍 | 1.17倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| フォルシア | 203,200円 | +7.9% | +25.8% | 0.00% | 14.64倍 | 1.29倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| ＶＰＪ | 150,300円 | +12.3% | +21.2% | 1.05% | 19.22倍 | 3.19倍 |
|
- |
| ＡＳＪ | 30,900円 | +2.2% | -32.5% | 0.65% | 35.11倍 | 0.85倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| フライト | 20,800円 | +38.1% | - | 0.00% | 34.96倍 | 4.86倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
市場注目の銘柄
チャート関連のコラム
