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 |
|---|---|---|---|---|---|---|---|
| 2001/11/12 | 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 |
| 2001/10/29 | 1,675 | 1,725 | 1,562.5 | 1,567.5 | -95 | -5.7% | 97,600 |
| 2001/10/26 | 1,662.5 | 1,662.5 | 1,647.5 | 1,662.5 | +250 | +17.7% | 95,600 |
| 2001/10/25 | 1,512.5 | 1,537.5 | 1,375 | 1,412.5 | -87.5 | -5.8% | 148,000 |
| 2001/10/24 | 1,412.5 | 1,525 | 1,412.5 | 1,500 | +100 | +7.1% | 222,400 |
| 2001/10/23 | 1,437.5 | 1,475 | 1,387.5 | 1,400 | +12.5 | +0.9% | 69,600 |
| 2001/10/22 | 1,425 | 1,425 | 1,387.5 | 1,387.5 | +37.5 | +2.8% | 64,800 |
| 2001/10/19 | 1,325 | 1,362.5 | 1,312.5 | 1,350 | +62.5 | +4.9% | 53,600 |
| 2001/10/18 | 1,312.5 | 1,325 | 1,287.5 | 1,287.5 | -87.5 | -6.4% | 47,200 |
| 2001/10/17 | 1,312.5 | 1,412.5 | 1,237.5 | 1,375 | +87.5 | +6.8% | 130,400 |
| 2001/10/16 | 1,250 | 1,300 | 1,250 | 1,287.5 | +38.7 | +3.1% | 33,600 |
| 2001/10/15 | 1,225 | 1,275 | 1,225 | 1,248.8 | +23.8 | +1.9% | 25,600 |
| 2001/10/12 | 1,312.5 | 1,337.5 | 1,225 | 1,225 | -23.8 | -1.9% | 64,800 |
| 2001/10/11 | 1,250 | 1,287.5 | 1,225 | 1,248.8 | +97.5 | +8.5% | 47,200 |
| 2001/10/10 | 1,225 | 1,225 | 1,151.3 | 1,151.3 | -95 | -7.6% | 88,000 |
| 2001/10/09 | 1,325 | 1,325 | 1,237.5 | 1,246.3 | -91.2 | -6.8% | 51,200 |
| 2001/10/05 | 1,300 | 1,400 | 1,262.5 | 1,337.5 | +87.5 | +7% | 98,400 |
| 2001/10/04 | 1,325 | 1,325 | 1,250 | 1,250 | +60 | +5% | 212,800 |
| 2001/10/03 | 1,190 | 1,190 | 1,190 | 1,190 | +125 | +11.7% | 21,600 |
| 2001/10/02 | 950 | 1,065 | 950 | 1,065 | +125 | +13.3% | 68,800 |
| 2001/10/01 | 950 | 951.3 | 926.3 | 940 | +2.5 | +0.3% | 46,400 |
| 2001/09/28 | 875 | 937.5 | 875 | 937.5 | +67.5 | +7.8% | 57,600 |
| 2001/09/27 | 875 | 883.8 | 868.8 | 870 | -1.3 | -0.1% | 78,400 |
| 2001/09/26 | 913.8 | 913.8 | 870 | 871.3 | -41.2 | -4.5% | 80,000 |
| 2001/09/25 | 962.5 | 975 | 912.5 | 912.5 | -12.5 | -1.4% | 55,200 |
| 2001/09/21 | 937.5 | 937.5 | 893.8 | 925 | -25 | -2.6% | 63,200 |
| 2001/09/20 | 981.3 | 981.3 | 950 | 950 | -31.3 | -3.2% | 19,200 |
| 2001/09/19 | 943.8 | 1,000 | 937.5 | 981.3 | +50 | +5.4% | 68,800 |
| 2001/09/18 | 925 | 962.5 | 916.3 | 931.3 | -6.2 | -0.7% | 124,000 |
| 2001/09/17 | 986.3 | 986.3 | 912.5 | 937.5 | -62.5 | -6.3% | 39,200 |
| 2001/09/14 | 1,000 | 1,012.5 | 988.8 | 1,000 | +43.7 | +4.6% | 31,200 |
| 2001/09/13 | 931.3 | 956.3 | 931.3 | 956.3 | +62.5 | +7% | 12,800 |
| 2001/09/12 | 875 | 925 | 875 | 893.8 | -106.2 | -10.6% | 48,800 |
| 2001/09/11 | 1,037.5 | 1,037.5 | 1,000 | 1,000 | -37.5 | -3.6% | 30,400 |
| 2001/09/10 | 993.8 | 1,037.5 | 975 | 1,037.5 | +6.2 | +0.6% | 32,800 |
| 2001/09/07 | 987.5 | 1,062.5 | 962.5 | 1,031.3 | +6.3 | +0.6% | 60,800 |
| 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 |
5801～
5850
件表示中 / 6393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 | 225,600円 | +8.8% | +7.4% | 2.04% | 17.46倍 | 3.61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 |
| フリー | 388,000円 | +30.0% | - | 0.00% | 191.32倍 | 12.60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 |
| シンプレクスＨ | 385,500円 | +15.0% | +16.8% | 1.69% | 25.30倍 | 4.48倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| サイボウズ | 387,500円 | +25.4% | +69.3% | 1.03% | 28.53倍 | 15.41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 |
| ＤＴＳ | 487,500円 | +7.2% | +2.5% | 2.87% | 17.80倍 | 3.34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 |
市場注目の銘柄
チャート関連のコラム
