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 |
|---|---|---|---|---|---|---|---|
| 2002/03/29 | 1,445 | 1,450 | 1,432.5 | 1,432.5 | -27.5 | -1.9% | 20,000 |
| 2002/03/28 | 1,472.5 | 1,472.5 | 1,437.5 | 1,460 | -15 | -1% | 14,800 |
| 2002/03/27 | 1,450 | 1,475 | 1,425 | 1,475 | +50 | +3.5% | 27,200 |
| 2002/03/26 | 1,475 | 1,475 | 1,425 | 1,425 | -50 | -3.4% | 17,600 |
| 2002/03/25 | 1,452.5 | 1,480 | 1,450 | 1,475 | +22.5 | +1.5% | 24,400 |
| 2002/03/22 | 1,450 | 1,472.5 | 1,425 | 1,452.5 | +25 | +1.8% | 33,600 |
| 2002/03/20 | 1,500 | 1,525 | 1,422.5 | 1,427.5 | -97.5 | -6.4% | 132,400 |
| 2002/03/19 | 1,575 | 1,575 | 1,487.5 | 1,525 | -50 | -3.2% | 74,400 |
| 2002/03/18 | 1,562.5 | 1,605 | 1,562.5 | 1,575 | +50 | +3.3% | 216,000 |
| 2002/03/15 | 1,532.5 | 1,542.5 | 1,512.5 | 1,525 | +62.5 | +4.3% | 114,400 |
| 2002/03/14 | 1,432.5 | 1,505 | 1,432.5 | 1,462.5 | +57.5 | +4.1% | 110,800 |
| 2002/03/13 | 1,450 | 1,475 | 1,405 | 1,405 | -45 | -3.1% | 46,800 |
| 2002/03/12 | 1,525 | 1,537.5 | 1,425 | 1,450 | -72.5 | -4.8% | 115,200 |
| 2002/03/11 | 1,500 | 1,525 | 1,480 | 1,522.5 | +70 | +4.8% | 95,600 |
| 2002/03/08 | 1,437.5 | 1,475 | 1,420 | 1,452.5 | ±0 | ±0% | 80,800 |
| 2002/03/07 | 1,532.5 | 1,532.5 | 1,450 | 1,452.5 | -105 | -6.7% | 62,400 |
| 2002/03/06 | 1,402.5 | 1,562.5 | 1,355 | 1,557.5 | +182.5 | +13.3% | 445,200 |
| 2002/03/05 | 1,337.5 | 1,397.5 | 1,317.5 | 1,375 | +62.5 | +4.8% | 166,000 |
| 2002/03/04 | 1,275 | 1,312.5 | 1,275 | 1,312.5 | +50 | +4% | 108,800 |
| 2002/03/01 | 1,255 | 1,275 | 1,237.5 | 1,262.5 | +12.5 | +1% | 70,000 |
| 2002/02/28 | 1,270 | 1,285 | 1,250 | 1,250 | -25 | -2% | 24,000 |
| 2002/02/27 | 1,252.5 | 1,275 | 1,250 | 1,275 | +25 | +2% | 62,400 |
| 2002/02/26 | 1,282.5 | 1,287.5 | 1,250 | 1,250 | -27.5 | -2.2% | 88,000 |
| 2002/02/25 | 1,350 | 1,375 | 1,272.5 | 1,277.5 | -62.5 | -4.7% | 44,400 |
| 2002/02/22 | 1,347.5 | 1,375 | 1,325 | 1,340 | +42.5 | +3.3% | 149,600 |
| 2002/02/21 | 1,230 | 1,297.5 | 1,225 | 1,297.5 | +60 | +4.8% | 57,600 |
| 2002/02/20 | 1,250 | 1,272.5 | 1,215 | 1,237.5 | -25 | -2% | 65,200 |
| 2002/02/19 | 1,300 | 1,300 | 1,255 | 1,262.5 | -12.5 | -1% | 18,000 |
| 2002/02/18 | 1,297.5 | 1,297.5 | 1,257.5 | 1,275 | -22.5 | -1.7% | 22,400 |
| 2002/02/15 | 1,277.5 | 1,297.5 | 1,252.5 | 1,297.5 | +20 | +1.6% | 22,800 |
| 2002/02/14 | 1,310 | 1,310 | 1,277.5 | 1,277.5 | -35 | -2.7% | 22,800 |
| 2002/02/13 | 1,320 | 1,320 | 1,297.5 | 1,312.5 | ±0 | ±0% | 17,600 |
| 2002/02/12 | 1,305 | 1,312.5 | 1,290 | 1,312.5 | +25 | +1.9% | 17,200 |
| 2002/02/08 | 1,300 | 1,317.5 | 1,275 | 1,287.5 | -7.5 | -0.6% | 16,800 |
| 2002/02/07 | 1,265 | 1,295 | 1,252.5 | 1,295 | +5 | +0.4% | 48,000 |
| 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 |
5751～
5800
件表示中 / 6433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 | 226,100円 | +8.8% | +7.4% | 2.03% | 17.50倍 | 3.40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 |
| システナ | 52,000円 | +7.2% | +13.9% | 2.31% | 19.77倍 | 5.73倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| フリー | 363,500円 | +23.0% | +506.8% | 0.00% | 113.95倍 | 11.10倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ＤＴＳ | 516,000円 | +7.2% | +2.5% | 2.71% | 18.86倍 | 3.54倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| ガンホー | 286,800円 | -4.4% | -20.1% | 2.09% | 17.32倍 | 1.28倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
