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 |
|---|---|---|---|---|---|---|---|
| 2001/09/06 | 937.5 | 1,025 | 925 | 1,025 | +37.5 | +3.8% | 92,000 |
| 2001/09/05 | 1,016.3 | 1,016.3 | 937.5 | 987.5 | -26.3 | -2.6% | 84,800 |
| 2001/09/04 | 1,062.5 | 1,062.5 | 1,000 | 1,013.8 | -73.7 | -6.8% | 88,000 |
| 2001/09/03 | 1,126.3 | 1,126.3 | 1,087.5 | 1,087.5 | -112.5 | -9.4% | 5,600 |
| 2001/08/31 | 1,150 | 1,200 | 1,112.5 | 1,200 | -37.5 | -3% | 29,600 |
| 2001/08/30 | 1,137.5 | 1,237.5 | 1,037.5 | 1,237.5 | -12.5 | -1% | 163,200 |
| 2001/08/29 | 1,248.8 | 1,300 | 1,226.3 | 1,250 | -12.5 | -1% | 39,200 |
| 2001/08/28 | 1,312.5 | 1,312.5 | 1,212.5 | 1,262.5 | -50 | -3.8% | 36,800 |
| 2001/08/27 | 1,337.5 | 1,350 | 1,312.5 | 1,312.5 | -50 | -3.7% | 11,200 |
| 2001/08/24 | 1,350 | 1,362.5 | 1,300 | 1,362.5 | -25 | -1.8% | 22,400 |
| 2001/08/23 | 1,362.5 | 1,387.5 | 1,300 | 1,387.5 | ±0 | ±0% | 20,000 |
| 2001/08/22 | 1,400 | 1,400 | 1,337.5 | 1,387.5 | -12.5 | -0.9% | 27,200 |
| 2001/08/21 | 1,375 | 1,412.5 | 1,350 | 1,400 | +12.5 | +0.9% | 20,000 |
| 2001/08/20 | 1,412.5 | 1,412.5 | 1,362.5 | 1,387.5 | -50 | -3.5% | 18,400 |
| 2001/08/17 | 1,412.5 | 1,437.5 | 1,387.5 | 1,437.5 | ±0 | ±0% | 20,800 |
| 2001/08/16 | 1,425 | 1,450 | 1,425 | 1,437.5 | -37.5 | -2.5% | 5,600 |
| 2001/08/15 | 1,475 | 1,475 | 1,475 | 1,475 | -75 | -4.8% | 800 |
| 2001/08/14 | 1,400 | 1,550 | 1,375 | 1,550 | +62.5 | +4.2% | 52,800 |
| 2001/08/13 | 1,425 | 1,487.5 | 1,375 | 1,487.5 | ±0 | ±0% | 16,800 |
| 2001/08/10 | 1,425 | 1,487.5 | 1,412.5 | 1,487.5 | +62.5 | +4.4% | 10,400 |
| 2001/08/09 | 1,450 | 1,450 | 1,425 | 1,425 | -25 | -1.7% | 13,600 |
| 2001/08/08 | 1,500 | 1,525 | 1,437.5 | 1,450 | -12.5 | -0.9% | 30,400 |
| 2001/08/07 | 1,462.5 | 1,487.5 | 1,462.5 | 1,462.5 | -12.5 | -0.8% | 6,400 |
| 2001/08/06 | 1,500 | 1,525 | 1,475 | 1,475 | -12.5 | -0.8% | 6,400 |
| 2001/08/03 | 1,550 | 1,550 | 1,487.5 | 1,487.5 | -87.5 | -5.6% | 9,600 |
| 2001/08/02 | 1,575 | 1,575 | 1,537.5 | 1,575 | +12.5 | +0.8% | 51,200 |
| 2001/08/01 | 1,550 | 1,562.5 | 1,475 | 1,562.5 | +12.5 | +0.8% | 21,600 |
| 2001/07/31 | 1,500 | 1,550 | 1,500 | 1,550 | ±0 | ±0% | 10,400 |
| 2001/07/30 | 1,537.5 | 1,550 | 1,437.5 | 1,550 | +12.5 | +0.8% | 16,800 |
| 2001/07/27 | 1,487.5 | 1,575 | 1,487.5 | 1,537.5 | +37.5 | +2.5% | 36,800 |
| 2001/07/26 | 1,562.5 | 1,562.5 | 1,500 | 1,500 | -62.5 | -4% | 20,800 |
| 2001/07/25 | 1,512.5 | 1,562.5 | 1,500 | 1,562.5 | +62.5 | +4.2% | 37,600 |
| 2001/07/24 | 1,450 | 1,550 | 1,437.5 | 1,500 | -62.5 | -4% | 15,200 |
| 2001/07/23 | 1,525 | 1,562.5 | 1,412.5 | 1,562.5 | ±0 | ±0% | 15,200 |
| 2001/07/19 | 1,562.5 | 1,600 | 1,437.5 | 1,562.5 | +37.5 | +2.5% | 79,200 |
| 2001/07/18 | 1,475 | 1,537.5 | 1,475 | 1,525 | +100 | +7% | 46,400 |
| 2001/07/17 | 1,450 | 1,450 | 1,400 | 1,425 | -75 | -5% | 73,600 |
| 2001/07/16 | 1,550 | 1,550 | 1,487.5 | 1,500 | -25 | -1.6% | 34,400 |
| 2001/07/13 | 1,662.5 | 1,662.5 | 1,512.5 | 1,525 | -87.5 | -5.4% | 32,000 |
| 2001/07/12 | 1,475 | 1,612.5 | 1,475 | 1,612.5 | +137.5 | +9.3% | 48,800 |
| 2001/07/11 | 1,462.5 | 1,475 | 1,350 | 1,475 | -12.5 | -0.8% | 98,400 |
| 2001/07/10 | 1,562.5 | 1,562.5 | 1,487.5 | 1,487.5 | -100 | -6.3% | 54,400 |
| 2001/07/09 | 1,687.5 | 1,687.5 | 1,525 | 1,587.5 | -87.5 | -5.2% | 77,600 |
| 2001/07/06 | 1,712.5 | 1,725 | 1,662.5 | 1,675 | -75 | -4.3% | 20,000 |
| 2001/07/05 | 1,750 | 1,750 | 1,725 | 1,750 | -25 | -1.4% | 13,600 |
| 2001/07/04 | 1,800 | 1,800 | 1,725 | 1,775 | -37.5 | -2.1% | 17,600 |
| 2001/07/03 | 1,775 | 1,825 | 1,775 | 1,812.5 | +37.5 | +2.1% | 11,200 |
| 2001/07/02 | 1,825 | 1,825 | 1,762.5 | 1,775 | -50 | -2.7% | 15,200 |
| 2001/06/29 | 1,750 | 1,825 | 1,750 | 1,825 | +112.5 | +6.6% | 20,000 |
| 2001/06/28 | 1,750 | 1,750 | 1,712.5 | 1,712.5 | -25 | -1.4% | 21,600 |
5801～
5850
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
