8789: フィンテック グローバル(東証マザーズ)
Update: 19,10,11
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 18,782百万円
単元株式 100
PER/PBR/配当 78.38 / 2.4 / 0.6(0.52%)
権利/配当落日 16/09/28 / 15/12/24
年初来高/安 136.0(16/01/04) / 79.0(16/02/12)
上場来高/安 1,830,000.0(05/07/04) / 56.0(14/10/09)
信用買/売 10,496,000 / 359,000 (29.24)
株式分割情報
2014/03/27 分割: 1株 -> 100株
2006/09/26 分割: 1株 -> 5株
2005/10/26 分割: 1株 -> 3株
株価時系列データ(日足)
2019/10/11 71.0 72.0 69.0 70.0 3926700
2019/10/10 75.0 75.0 71.0 72.0 5480700
2019/10/09 76.0 76.0 74.0 74.0 3588400
2019/10/08 72.0 77.0 71.0 76.0 7313400
2019/10/07 79.0 83.0 70.0 72.0 22526100
2019/10/04 98.0 99.0 96.0 98.0 3237300
2019/10/03 100.0 101.0 98.0 98.0 1939700
2019/10/02 100.0 101.0 99.0 100.0 693600
2019/10/01 100.0 101.0 99.0 100.0 1370600
2019/09/30 100.0 101.0 99.0 101.0 1320100
2019/09/27 100.0 101.0 99.0 100.0 823800
2019/09/26 100.0 102.0 99.0 100.0 3065500
2019/09/25 100.0 102.0 100.0 100.0 1712100
2019/09/24 103.0 103.0 100.0 100.0 920600
2019/09/20 101.0 104.0 101.0 102.0 1893000
2019/09/19 102.0 103.0 101.0 102.0 1258000
2019/09/18 101.0 103.0 101.0 101.0 1414900
2019/09/17 101.0 102.0 100.0 101.0 1252300
2019/09/13 101.0 103.0 100.0 101.0 1276400
2019/09/12 101.0 104.0 99.0 102.0 2761600
2019/09/11 101.0 102.0 99.0 100.0 3039800
2019/09/10 102.0 102.0 100.0 102.0 681400
2019/09/09 103.0 104.0 101.0 101.0 1203100
2019/09/06 101.0 105.0 101.0 103.0 1868900
2019/09/05 99.0 102.0 99.0 102.0 2749400
2019/09/04 99.0 100.0 99.0 99.0 399900
2019/09/03 99.0 101.0 99.0 100.0 1193500
2019/09/02 100.0 101.0 99.0 100.0 874100
2019/08/30 99.0 101.0 99.0 101.0 739600
2019/08/29 99.0 100.0 98.0 100.0 1286800
2019/08/28 99.0 100.0 99.0 99.0 517700
2019/08/27 100.0 100.0 99.0 100.0 498500
2019/08/26 99.0 100.0 98.0 99.0 1167600
2019/08/23 100.0 101.0 100.0 100.0 679000
2019/08/22 103.0 104.0 100.0 100.0 1446400
2019/08/21 103.0 104.0 102.0 103.0 508100
2019/08/20 101.0 105.0 101.0 104.0 1637200
2019/08/19 102.0 104.0 100.0 101.0 1333300
2019/08/16 101.0 103.0 99.0 102.0 1878500
2019/08/15 100.0 101.0 99.0 101.0 2511200
2019/08/14 105.0 106.0 102.0 102.0 2149700
2019/08/13 104.0 107.0 103.0 105.0 2208200
2019/08/09 106.0 106.0 102.0 103.0 1562000
2019/08/08 106.0 108.0 104.0 105.0 1389100
2019/08/07 105.0 106.0 104.0 106.0 804800
2019/08/06 101.0 106.0 99.0 105.0 2835600
2019/08/05 109.0 109.0 104.0 104.0 2050800
2019/08/02 110.0 110.0 108.0 108.0 1673800
2019/08/01 111.0 113.0 110.0 111.0 1144300
2019/07/31 112.0 114.0 112.0 112.0 737800
2019/07/30 113.0 115.0 111.0 113.0 1439700
2019/07/29 110.0 116.0 110.0 113.0 3161200
2019/07/26 109.0 111.0 109.0 110.0 566300
2019/07/25 109.0 110.0 108.0 109.0 493900
2019/07/24 111.0 111.0 108.0 110.0 860400
2019/07/23 112.0 113.0 109.0 111.0 1215700
2019/07/22 107.0 112.0 107.0 111.0 2457400
2019/07/19 107.0 107.0 105.0 107.0 363100
2019/07/18 106.0 107.0 104.0 107.0 1136800
2019/07/17 105.0 106.0 103.0 106.0 974800
2019/07/16 108.0 108.0 104.0 105.0 2093000
2019/07/12 110.0 110.0 107.0 108.0 2439300
2019/07/11 113.0 113.0 109.0 111.0 3801000
2019/07/10 110.0 118.0 109.0 116.0 5539200