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 |
|---|---|---|---|---|---|---|---|
| 2001/03/23 | 1,587.5 | 1,625 | 1,562.5 | 1,625 | +37.5 | +2.4% | 92,000 |
| 2001/03/22 | 1,675 | 1,675 | 1,500 | 1,587.5 | -112.5 | -6.6% | 84,800 |
| 2001/03/21 | 1,412.5 | 1,700 | 1,400 | 1,700 | +250 | +17.2% | 119,200 |
| 2001/03/19 | 1,412.5 | 1,462.5 | 1,375 | 1,450 | +12.5 | +0.9% | 56,800 |
| 2001/03/16 | 1,437.5 | 1,437.5 | 1,400 | 1,437.5 | +150 | +11.7% | 64,800 |
| 2001/03/15 | 1,212.5 | 1,312.5 | 1,187.5 | 1,287.5 | +37.5 | +3% | 53,600 |
| 2001/03/14 | 1,287.5 | 1,312.5 | 1,246.3 | 1,250 | +42.5 | +3.5% | 91,200 |
| 2001/03/13 | 1,175 | 1,250 | 1,162.5 | 1,207.5 | -130 | -9.7% | 123,200 |
| 2001/03/12 | 1,400 | 1,400 | 1,250 | 1,337.5 | -100 | -7% | 80,000 |
| 2001/03/09 | 1,437.5 | 1,450 | 1,425 | 1,437.5 | +12.5 | +0.9% | 29,600 |
| 2001/03/08 | 1,437.5 | 1,450 | 1,400 | 1,425 | +12.5 | +0.9% | 97,600 |
| 2001/03/07 | 1,500 | 1,537.5 | 1,375 | 1,412.5 | +12.5 | +0.9% | 99,200 |
| 2001/03/06 | 1,337.5 | 1,412.5 | 1,337.5 | 1,400 | +87.5 | +6.7% | 100,000 |
| 2001/03/05 | 1,237.5 | 1,325 | 1,237.5 | 1,312.5 | -100 | -7.1% | 83,200 |
| 2001/03/02 | 1,450 | 1,450 | 1,375 | 1,412.5 | -37.5 | -2.6% | 36,000 |
| 2001/03/01 | 1,475 | 1,475 | 1,425 | 1,450 | -87.5 | -5.7% | 65,600 |
| 2001/02/28 | 1,600 | 1,600 | 1,525 | 1,537.5 | -112.5 | -6.8% | 43,200 |
| 2001/02/27 | 1,675 | 1,712.5 | 1,625 | 1,650 | +25 | +1.5% | 103,200 |
| 2001/02/26 | 1,625 | 1,650 | 1,600 | 1,625 | +125 | +8.3% | 88,000 |
| 2001/02/23 | 1,612.5 | 1,662.5 | 1,500 | 1,500 | +12.5 | +0.8% | 208,800 |
| 2001/02/22 | 1,437.5 | 1,487.5 | 1,437.5 | 1,487.5 | -62.5 | -4% | 49,600 |
| 2001/02/21 | 1,525 | 1,612.5 | 1,500 | 1,550 | -75 | -4.6% | 42,400 |
| 2001/02/20 | 1,575 | 1,625 | 1,525 | 1,625 | ±0 | ±0% | 44,000 |
| 2001/02/19 | 1,650 | 1,650 | 1,600 | 1,625 | -75 | -4.4% | 59,200 |
| 2001/02/16 | 1,725 | 1,725 | 1,650 | 1,700 | -25 | -1.4% | 36,000 |
| 2001/02/15 | 1,700 | 1,725 | 1,625 | 1,725 | +50 | +3% | 73,600 |
| 2001/02/14 | 1,662.5 | 1,675 | 1,612.5 | 1,675 | -12.5 | -0.7% | 40,000 |
| 2001/02/13 | 1,712.5 | 1,712.5 | 1,637.5 | 1,687.5 | +25 | +1.5% | 80,000 |
| 2001/02/09 | 1,487.5 | 1,687.5 | 1,487.5 | 1,662.5 | +75 | +4.7% | 128,000 |
| 2001/02/08 | 1,612.5 | 1,650 | 1,562.5 | 1,587.5 | -25 | -1.6% | 60,800 |
| 2001/02/07 | 1,675 | 1,675 | 1,600 | 1,612.5 | -62.5 | -3.7% | 65,600 |
| 2001/02/06 | 1,687.5 | 1,787.5 | 1,600 | 1,675 | -25 | -1.5% | 248,800 |
| 2001/02/05 | 1,550 | 1,700 | 1,525 | 1,700 | +250 | +17.2% | 275,200 |
| 2001/02/02 | 1,412.5 | 1,475 | 1,412.5 | 1,450 | +37.5 | +2.7% | 76,000 |
| 2001/02/01 | 1,462.5 | 1,475 | 1,387.5 | 1,412.5 | -37.5 | -2.6% | 57,600 |
| 2001/01/31 | 1,500 | 1,500 | 1,375 | 1,450 | -50 | -3.3% | 116,000 |
| 2001/01/30 | 1,425 | 1,525 | 1,425 | 1,500 | +175 | +13.2% | 104,000 |
| 2001/01/29 | 1,375 | 1,425 | 1,312.5 | 1,325 | -100 | -7% | 66,400 |
| 2001/01/26 | 1,612.5 | 1,612.5 | 1,400 | 1,425 | -150 | -9.5% | 297,600 |
| 2001/01/25 | 1,387.5 | 1,575 | 1,375 | 1,575 | +250 | +18.9% | 419,200 |
| 2001/01/24 | 1,312.5 | 1,350 | 1,275 | 1,325 | +75 | +6% | 181,600 |
| 2001/01/23 | 1,312.5 | 1,312.5 | 1,207.5 | 1,250 | -62.5 | -4.8% | 141,600 |
| 2001/01/22 | 1,325 | 1,350 | 1,250 | 1,312.5 | +37.5 | +2.9% | 255,200 |
| 2001/01/19 | 1,275 | 1,275 | 1,250 | 1,275 | +125 | +10.9% | 431,200 |
| 2001/01/18 | 1,148.8 | 1,150 | 1,126.3 | 1,150 | +125 | +12.2% | 351,200 |
| 2001/01/17 | 968.8 | 1,025 | 906.3 | 1,025 | +68.7 | +7.2% | 116,800 |
| 2001/01/16 | 863.8 | 980 | 863.8 | 956.3 | +101.3 | +11.8% | 77,600 |
| 2001/01/15 | 830 | 875 | 825 | 855 | +50 | +6.2% | 40,000 |
| 2001/01/12 | 800 | 825 | 800 | 805 | +42.5 | +5.6% | 45,600 |
| 2001/01/11 | 842.5 | 842.5 | 750 | 762.5 | -80 | -9.5% | 54,400 |
6001～
6050
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
