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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,201 | 1,278 | 1,192 | 1,260 | +45 | +3.7% | 185,200 |
| 2022/12/28 | 1,271 | 1,298 | 1,209 | 1,215 | -84 | -6.5% | 141,900 |
| 2022/12/27 | 1,270 | 1,356 | 1,270 | 1,299 | +41 | +3.3% | 102,200 |
| 2022/12/26 | 1,280 | 1,284 | 1,223 | 1,258 | -8 | -0.6% | 78,400 |
| 2022/12/23 | 1,404 | 1,404 | 1,258 | 1,266 | -164 | -11.5% | 153,600 |
| 2022/12/22 | 1,458 | 1,464 | 1,414 | 1,430 | -15 | -1% | 46,200 |
| 2022/12/21 | 1,462 | 1,489 | 1,414 | 1,445 | -15 | -1% | 42,400 |
| 2022/12/20 | 1,600 | 1,630 | 1,442 | 1,460 | -105 | -6.7% | 127,200 |
| 2022/12/19 | 1,499 | 1,591 | 1,487 | 1,565 | +68 | +4.5% | 49,200 |
| 2022/12/16 | 1,504 | 1,505 | 1,465 | 1,497 | -8 | -0.5% | 49,000 |
| 2022/12/15 | 1,520 | 1,574 | 1,491 | 1,505 | -12 | -0.8% | 37,300 |
| 2022/12/14 | 1,543 | 1,550 | 1,514 | 1,517 | -26 | -1.7% | 22,000 |
| 2022/12/13 | 1,566 | 1,589 | 1,519 | 1,543 | -24 | -1.5% | 50,600 |
| 2022/12/12 | 1,620 | 1,624 | 1,555 | 1,567 | -61 | -3.7% | 47,400 |
| 2022/12/09 | 1,697 | 1,700 | 1,606 | 1,628 | -10 | -0.6% | 109,800 |
| 2022/12/08 | 1,535 | 1,676 | 1,512 | 1,638 | +122 | +8% | 205,700 |
| 2022/12/07 | 1,532 | 1,613 | 1,488 | 1,516 | ±0 | ±0% | 139,200 |
| 2022/12/06 | 1,540 | 1,540 | 1,497 | 1,516 | -22 | -1.4% | 26,600 |
| 2022/12/05 | 1,540 | 1,570 | 1,532 | 1,538 | +6 | +0.4% | 20,700 |
| 2022/12/02 | 1,483 | 1,538 | 1,483 | 1,532 | +30 | +2% | 22,900 |
| 2022/12/01 | 1,542 | 1,542 | 1,470 | 1,502 | -4 | -0.3% | 15,300 |
| 2022/11/30 | 1,525 | 1,525 | 1,487 | 1,506 | +1 | +0.1% | 14,300 |
| 2022/11/29 | 1,511 | 1,530 | 1,450 | 1,505 | -33 | -2.1% | 25,300 |
| 2022/11/28 | 1,592 | 1,596 | 1,537 | 1,538 | -69 | -4.3% | 20,900 |
| 2022/11/25 | 1,610 | 1,628 | 1,587 | 1,607 | -8 | -0.5% | 16,700 |
| 2022/11/24 | 1,623 | 1,630 | 1,585 | 1,615 | +20 | +1.3% | 40,500 |
| 2022/11/22 | 1,620 | 1,620 | 1,574 | 1,595 | -17 | -1.1% | 21,600 |
| 2022/11/21 | 1,530 | 1,620 | 1,526 | 1,612 | +92 | +6.1% | 62,900 |
| 2022/11/18 | 1,475 | 1,520 | 1,434 | 1,520 | +58 | +4% | 45,600 |
| 2022/11/17 | 1,428 | 1,494 | 1,420 | 1,462 | +43 | +3% | 59,400 |
| 2022/11/16 | 1,431 | 1,459 | 1,396 | 1,419 | +2 | +0.1% | 61,800 |
| 2022/11/15 | 1,596 | 1,611 | 1,387 | 1,417 | -259 | -15.5% | 169,600 |
| 2022/11/14 | 1,600 | 1,716 | 1,548 | 1,676 | +86 | +5.4% | 135,700 |
| 2022/11/11 | 1,647 | 1,650 | 1,583 | 1,590 | -38 | -2.3% | 28,900 |
| 2022/11/10 | 1,596 | 1,628 | 1,580 | 1,628 | +23 | +1.4% | 21,800 |
| 2022/11/09 | 1,618 | 1,627 | 1,584 | 1,605 | -28 | -1.7% | 20,800 |
| 2022/11/08 | 1,600 | 1,680 | 1,600 | 1,633 | +37 | +2.3% | 32,800 |
| 2022/11/07 | 1,589 | 1,610 | 1,568 | 1,596 | +31 | +2% | 25,100 |
| 2022/11/04 | 1,509 | 1,572 | 1,509 | 1,565 | +28 | +1.8% | 20,100 |
| 2022/11/02 | 1,563 | 1,581 | 1,521 | 1,537 | -39 | -2.5% | 22,300 |
| 2022/11/01 | 1,570 | 1,630 | 1,514 | 1,576 | +13 | +0.8% | 35,800 |
| 2022/10/31 | 1,636 | 1,643 | 1,554 | 1,563 | -33 | -2.1% | 38,800 |
| 2022/10/28 | 1,631 | 1,631 | 1,580 | 1,596 | -39 | -2.4% | 35,800 |
| 2022/10/27 | 1,573 | 1,648 | 1,534 | 1,635 | +65 | +4.1% | 32,400 |
| 2022/10/26 | 1,635 | 1,713 | 1,570 | 1,570 | -33 | -2.1% | 128,300 |
| 2022/10/25 | 1,484 | 1,628 | 1,469 | 1,603 | +147 | +10.1% | 123,100 |
| 2022/10/24 | 1,560 | 1,564 | 1,445 | 1,456 | -77 | -5% | 93,800 |
| 2022/10/21 | 1,621 | 1,639 | 1,533 | 1,533 | -48 | -3% | 85,300 |
| 2022/10/20 | 1,583 | 1,605 | 1,576 | 1,581 | -19 | -1.2% | 20,900 |
| 2022/10/19 | 1,636 | 1,647 | 1,588 | 1,600 | -47 | -2.9% | 42,500 |
601～
650
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
