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 |
|---|---|---|---|---|---|---|---|
| 2001/08/16 | 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 |
| 2001/06/20 | 1,687.5 | 1,687.5 | 1,625 | 1,662.5 | -75 | -4.3% | 18,400 |
| 2001/06/19 | 1,687.5 | 1,737.5 | 1,612.5 | 1,737.5 | -12.5 | -0.7% | 56,000 |
| 2001/06/18 | 1,762.5 | 1,812.5 | 1,600 | 1,750 | -100 | -5.4% | 80,800 |
| 2001/06/15 | 1,875 | 1,875 | 1,775 | 1,850 | -37.5 | -2% | 23,200 |
| 2001/06/14 | 1,900 | 1,912.5 | 1,887.5 | 1,887.5 | -12.5 | -0.7% | 4,800 |
| 2001/06/13 | 1,912.5 | 1,925 | 1,900 | 1,900 | -87.5 | -4.4% | 7,200 |
| 2001/06/12 | 1,900 | 1,987.5 | 1,862.5 | 1,987.5 | +62.5 | +3.2% | 29,600 |
| 2001/06/11 | 1,937.5 | 1,962.5 | 1,900 | 1,925 | -12.5 | -0.6% | 15,200 |
| 2001/06/08 | 1,900 | 1,987.5 | 1,900 | 1,937.5 | -50 | -2.5% | 19,200 |
| 2001/06/07 | 1,887.5 | 1,987.5 | 1,875 | 1,987.5 | +87.5 | +4.6% | 27,200 |
5901～
5950
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
