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 |
|---|---|---|---|---|---|---|---|
| 2002/01/16 | 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 |
| 2001/11/19 | 1,432.5 | 1,457.5 | 1,425 | 1,437.5 | +30 | +2.1% | 51,200 |
| 2001/11/16 | 1,412.5 | 1,425 | 1,375 | 1,407.5 | +17.5 | +1.3% | 53,200 |
| 2001/11/15 | 1,350 | 1,460 | 1,327.5 | 1,390 | +37.5 | +2.8% | 76,800 |
| 2001/11/14 | 1,375 | 1,375 | 1,337.5 | 1,352.5 | -27.5 | -2% | 28,400 |
| 2001/11/13 | 1,420 | 1,420 | 1,327.5 | 1,380 | -45 | -3.2% | 18,800 |
| 2001/11/12 | 1,450 | 1,450 | 1,350 | 1,425 | -25 | -1.7% | 27,600 |
| 2001/11/09 | 1,500 | 1,500 | 1,445 | 1,450 | -50 | -3.3% | 29,200 |
| 2001/11/08 | 1,525 | 1,525 | 1,477.5 | 1,500 | -50 | -3.2% | 34,400 |
| 2001/11/07 | 1,600 | 1,622.5 | 1,512.5 | 1,550 | -2.5 | -0.2% | 36,000 |
| 2001/11/06 | 1,525 | 1,625 | 1,525 | 1,552.5 | +50 | +3.3% | 69,600 |
| 2001/11/05 | 1,575 | 1,600 | 1,502.5 | 1,502.5 | -72.5 | -4.6% | 45,200 |
| 2001/11/02 | 1,750 | 1,800 | 1,565 | 1,575 | -112.5 | -6.7% | 126,800 |
| 2001/11/01 | 1,800 | 1,845 | 1,675 | 1,687.5 | -115 | -6.4% | 180,400 |
| 2001/10/31 | 1,775 | 1,935 | 1,750 | 1,802.5 | +50 | +2.9% | 275,200 |
| 2001/10/30 | 1,525 | 1,787.5 | 1,475 | 1,752.5 | +185 | +11.8% | 244,000 |
5801～
5850
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
