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 |
|---|---|---|---|---|---|---|---|
| 2001/08/30 | 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 |
| 2001/06/27 | 1,700 | 1,750 | 1,700 | 1,737.5 | +12.5 | +0.7% | 12,000 |
| 2001/06/26 | 1,687.5 | 1,762.5 | 1,687.5 | 1,725 | +37.5 | +2.2% | 20,000 |
| 2001/06/25 | 1,762.5 | 1,762.5 | 1,687.5 | 1,687.5 | -75 | -4.3% | 10,400 |
| 2001/06/22 | 1,750 | 1,787.5 | 1,687.5 | 1,762.5 | +37.5 | +2.2% | 41,600 |
| 2001/06/21 | 1,650 | 1,725 | 1,612.5 | 1,725 | +62.5 | +3.8% | 70,400 |
5851～
5900
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
