フューチャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/02/06 | 1,275 | 1,337.5 | 1,275 | 1,290 | +35 | +2.8% | 62,000 |
| 2002/02/05 | 1,322.5 | 1,322.5 | 1,250 | 1,255 | -107.5 | -7.9% | 56,400 |
| 2002/02/04 | 1,450 | 1,450 | 1,362.5 | 1,362.5 | -87.5 | -6% | 56,400 |
| 2002/02/01 | 1,475 | 1,547.5 | 1,405 | 1,450 | +75 | +5.5% | 235,200 |
| 2002/01/31 | 1,425 | 1,427.5 | 1,375 | 1,375 | +10 | +0.7% | 22,000 |
| 2002/01/30 | 1,365 | 1,375 | 1,355 | 1,365 | ±0 | ±0% | 21,600 |
| 2002/01/29 | 1,365 | 1,400 | 1,355 | 1,365 | +2.5 | +0.2% | 54,400 |
| 2002/01/28 | 1,375 | 1,375 | 1,362.5 | 1,362.5 | -5 | -0.4% | 39,200 |
| 2002/01/25 | 1,375 | 1,400 | 1,362.5 | 1,367.5 | -7.5 | -0.5% | 23,600 |
| 2002/01/24 | 1,427.5 | 1,472.5 | 1,375 | 1,375 | -37.5 | -2.7% | 25,600 |
| 2002/01/23 | 1,375 | 1,450 | 1,370 | 1,412.5 | +2.5 | +0.2% | 41,200 |
| 2002/01/22 | 1,495 | 1,502.5 | 1,402.5 | 1,410 | -92.5 | -6.2% | 34,000 |
| 2002/01/21 | 1,500 | 1,520 | 1,487.5 | 1,502.5 | -47.5 | -3.1% | 38,800 |
| 2002/01/18 | 1,577.5 | 1,582.5 | 1,525 | 1,550 | -12.5 | -0.8% | 64,000 |
| 2002/01/17 | 1,542.5 | 1,562.5 | 1,500 | 1,562.5 | ±0 | ±0% | 52,800 |
| 2002/01/16 | 1,492.5 | 1,600 | 1,492.5 | 1,562.5 | +45 | +3% | 109,200 |
| 2002/01/15 | 1,547.5 | 1,550 | 1,465 | 1,517.5 | -50 | -3.2% | 58,800 |
| 2002/01/11 | 1,540 | 1,600 | 1,515 | 1,567.5 | +27.5 | +1.8% | 93,600 |
| 2002/01/10 | 1,575 | 1,620 | 1,425 | 1,540 | -110 | -6.7% | 218,800 |
| 2002/01/09 | 1,550 | 1,675 | 1,550 | 1,650 | +150 | +10% | 394,000 |
| 2002/01/08 | 1,350 | 1,525 | 1,345 | 1,500 | +150 | +11.1% | 223,200 |
| 2002/01/07 | 1,350 | 1,362.5 | 1,312.5 | 1,350 | +50 | +3.8% | 49,600 |
| 2002/01/04 | 1,387.5 | 1,387.5 | 1,275 | 1,300 | -112.5 | -8% | 18,000 |
| 2001/12/28 | 1,352.5 | 1,412.5 | 1,295 | 1,412.5 | +87.5 | +6.6% | 44,000 |
| 2001/12/27 | 1,330 | 1,362.5 | 1,312.5 | 1,325 | +2.5 | +0.2% | 61,200 |
| 2001/12/26 | 1,262.5 | 1,357.5 | 1,215 | 1,322.5 | +60 | +4.8% | 42,000 |
| 2001/12/25 | 1,280 | 1,280 | 1,242.5 | 1,262.5 | +15 | +1.2% | 44,800 |
| 2001/12/21 | 1,212.5 | 1,247.5 | 1,202.5 | 1,247.5 | +47.5 | +4% | 75,200 |
| 2001/12/20 | 1,212.5 | 1,212.5 | 1,150 | 1,200 | -47.5 | -3.8% | 62,400 |
| 2001/12/19 | 1,250 | 1,262.5 | 1,212.5 | 1,247.5 | +10 | +0.8% | 28,400 |
| 2001/12/18 | 1,247.5 | 1,250 | 1,212.5 | 1,237.5 | +12.5 | +1% | 38,400 |
| 2001/12/17 | 1,287.5 | 1,287.5 | 1,212.5 | 1,225 | -125 | -9.3% | 58,400 |
| 2001/12/14 | 1,297.5 | 1,425 | 1,275 | 1,350 | -12.5 | -0.9% | 45,200 |
| 2001/12/13 | 1,500 | 1,500 | 1,355 | 1,362.5 | -112.5 | -7.6% | 57,600 |
| 2001/12/12 | 1,475 | 1,587.5 | 1,412.5 | 1,475 | +120 | +8.9% | 267,600 |
| 2001/12/11 | 1,277.5 | 1,355 | 1,275 | 1,355 | +125 | +10.2% | 94,400 |
| 2001/12/10 | 1,225 | 1,275 | 1,212.5 | 1,230 | +30 | +2.5% | 94,000 |
| 2001/12/07 | 1,220 | 1,237.5 | 1,192.5 | 1,200 | -7.5 | -0.6% | 54,800 |
| 2001/12/06 | 1,240 | 1,300 | 1,200 | 1,207.5 | -42.5 | -3.4% | 74,800 |
| 2001/12/05 | 1,312.5 | 1,325 | 1,225 | 1,250 | -75 | -5.7% | 78,800 |
| 2001/12/04 | 1,377.5 | 1,377.5 | 1,300 | 1,325 | -50 | -3.6% | 16,400 |
| 2001/12/03 | 1,425 | 1,425 | 1,317.5 | 1,375 | -42.5 | -3% | 22,400 |
| 2001/11/30 | 1,362.5 | 1,425 | 1,352.5 | 1,417.5 | +55 | +4% | 26,400 |
| 2001/11/29 | 1,335 | 1,372.5 | 1,315 | 1,362.5 | +25 | +1.9% | 20,800 |
| 2001/11/28 | 1,372.5 | 1,372.5 | 1,312.5 | 1,337.5 | -45 | -3.3% | 28,000 |
| 2001/11/27 | 1,400 | 1,412.5 | 1,382.5 | 1,382.5 | -30 | -2.1% | 21,200 |
| 2001/11/26 | 1,397.5 | 1,425 | 1,392.5 | 1,412.5 | +40 | +2.9% | 42,400 |
| 2001/11/22 | 1,382.5 | 1,382.5 | 1,357.5 | 1,372.5 | -10 | -0.7% | 10,400 |
| 2001/11/21 | 1,412.5 | 1,412.5 | 1,350 | 1,382.5 | -30 | -2.1% | 28,400 |
| 2001/11/20 | 1,462.5 | 1,462.5 | 1,387.5 | 1,412.5 | -25 | -1.7% | 31,200 |
5701～
5750
件表示中 / 6348件
類似銘柄と比較する
現在ご覧いただいている「フューチャー」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 |
|---|---|---|---|---|---|---|---|---|
| フューチャー | 196,900円 | +8.8% | +7.4% | 2.34% | 15.23倍 | 3.14倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ソフトバンク２ Ｐ | 770,200円 | - | - | 3.32% | - | - |
|
- |
| Ｓｙｎｓ | 171,500円 | +0.2% | - | 0.00% | - | 9.83倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| 松 竹 | 1,284,000円 | +13.1% | -5.8% | 0.23% | 88.22倍 | 1.90倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| サイボウズ | 330,000円 | +21.3% | +59.2% | 1.21% | 25.85倍 | 13.12倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
