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 |
|---|---|---|---|---|---|---|---|
| 2000/11/07 | 1,525 | 1,525 | 1,400 | 1,400 | -112.5 | -7.4% | 68,000 |
| 2000/11/06 | 1,450 | 1,525 | 1,450 | 1,512.5 | +75 | +5.2% | 76,800 |
| 2000/11/02 | 1,350 | 1,525 | 1,350 | 1,437.5 | +37.5 | +2.7% | 84,000 |
| 2000/11/01 | 1,512.5 | 1,512.5 | 1,312.5 | 1,400 | -100 | -6.7% | 87,200 |
| 2000/10/31 | 1,525 | 1,525 | 1,437.5 | 1,500 | -25 | -1.6% | 36,800 |
| 2000/10/30 | 1,562.5 | 1,562.5 | 1,525 | 1,525 | -37.5 | -2.4% | 9,600 |
| 2000/10/27 | 1,550 | 1,575 | 1,537.5 | 1,562.5 | +12.5 | +0.8% | 27,200 |
| 2000/10/26 | 1,650 | 1,650 | 1,512.5 | 1,550 | -125 | -7.5% | 42,400 |
| 2000/10/25 | 1,750 | 1,750 | 1,625 | 1,675 | -75 | -4.3% | 24,000 |
| 2000/10/24 | 1,762.5 | 1,762.5 | 1,700 | 1,750 | -50 | -2.8% | 36,000 |
| 2000/10/23 | 1,837.5 | 1,837.5 | 1,800 | 1,800 | -62.5 | -3.4% | 14,400 |
| 2000/10/20 | 1,875 | 1,937.5 | 1,812.5 | 1,862.5 | -12.5 | -0.7% | 33,600 |
| 2000/10/19 | 1,812.5 | 1,875 | 1,812.5 | 1,875 | +12.5 | +0.7% | 24,800 |
| 2000/10/18 | 1,900 | 1,900 | 1,837.5 | 1,862.5 | -100 | -5.1% | 7,200 |
| 2000/10/17 | 1,900 | 1,962.5 | 1,837.5 | 1,962.5 | +37.5 | +1.9% | 12,000 |
| 2000/10/16 | 1,962.5 | 1,962.5 | 1,875 | 1,925 | -12.5 | -0.6% | 22,400 |
| 2000/10/13 | 1,912.5 | 1,937.5 | 1,900 | 1,937.5 | -62.5 | -3.1% | 6,400 |
| 2000/10/12 | 1,925 | 2,037.5 | 1,925 | 2,000 | ±0 | ±0% | 32,800 |
| 2000/10/11 | 2,087.5 | 2,087.5 | 2,000 | 2,000 | -87.5 | -4.2% | 29,600 |
| 2000/10/10 | 2,100 | 2,100 | 1,937.5 | 2,087.5 | -12.5 | -0.6% | 22,400 |
| 2000/10/06 | 2,100 | 2,100 | 2,000 | 2,100 | ±0 | ±0% | 34,400 |
| 2000/10/05 | 2,112.5 | 2,112.5 | 2,075 | 2,100 | +37.5 | +1.8% | 56,000 |
| 2000/10/04 | 2,062.5 | 2,062.5 | 2,025 | 2,062.5 | +62.5 | +3.1% | 24,000 |
| 2000/10/03 | 2,050 | 2,050 | 2,000 | 2,000 | -12.5 | -0.6% | 19,200 |
| 2000/10/02 | 2,037.5 | 2,037.5 | 2,012.5 | 2,012.5 | -50 | -2.4% | 28,000 |
| 2000/09/29 | 2,062.5 | 2,062.5 | 1,937.5 | 2,062.5 | +125 | +6.5% | 51,200 |
| 2000/09/28 | 2,000 | 2,000 | 1,937.5 | 1,937.5 | -62.5 | -3.1% | 9,600 |
| 2000/09/27 | 1,912.5 | 2,000 | 1,875 | 2,000 | +87.5 | +4.6% | 40,800 |
| 2000/09/26 | 2,000 | 2,000 | 1,875 | 1,912.5 | -87.5 | -4.4% | 20,000 |
| 2000/09/25 | 2,100 | 2,100 | 2,000 | 2,000 | -100 | -4.8% | 8,800 |
| 2000/09/22 | 2,050 | 2,125 | 1,975 | 2,100 | +50 | +2.4% | 52,000 |
| 2000/09/21 | 2,125 | 2,125 | 2,037.5 | 2,050 | -75 | -3.5% | 12,800 |
| 2000/09/20 | 2,100 | 2,125 | 2,050 | 2,125 | -62.5 | -2.9% | 27,200 |
| 2000/09/19 | 2,062.5 | 2,187.5 | 2,037.5 | 2,187.5 | -50 | -2.2% | 24,800 |
| 2000/09/18 | 2,000 | 2,237.5 | 1,950 | 2,237.5 | - | - | 46,400 |
| 2000/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/13 | 2,137.5 | 2,237.5 | 2,062.5 | 2,237.5 | +100 | +4.7% | 33,600 |
| 2000/09/12 | 2,250 | 2,250 | 2,112.5 | 2,137.5 | -112.5 | -5% | 24,800 |
| 2000/09/11 | 2,300 | 2,300 | 2,237.5 | 2,250 | -62.5 | -2.7% | 18,400 |
| 2000/09/08 | 2,325 | 2,362.5 | 2,225 | 2,312.5 | ±0 | ±0% | 24,800 |
| 2000/09/07 | 2,250 | 2,362.5 | 2,250 | 2,312.5 | +12.5 | +0.5% | 41,600 |
| 2000/09/06 | 2,350 | 2,375 | 2,262.5 | 2,300 | -137.5 | -5.6% | 45,600 |
| 2000/09/05 | 2,437.5 | 2,450 | 2,375 | 2,437.5 | -12.5 | -0.5% | 56,000 |
| 2000/09/04 | 2,500 | 2,500 | 2,387.5 | 2,450 | -25 | -1% | 42,400 |
| 2000/09/01 | 2,362.5 | 2,487.5 | 2,362.5 | 2,475 | +100 | +4.2% | 63,200 |
| 2000/08/31 | 2,187.5 | 2,375 | 2,187.5 | 2,375 | +87.5 | +3.8% | 35,200 |
| 2000/08/30 | 2,375 | 2,375 | 2,275 | 2,287.5 | -212.5 | -8.5% | 24,000 |
| 2000/08/29 | 2,562.5 | 2,562.5 | 2,375 | 2,500 | -62.5 | -2.4% | 48,000 |
| 2000/08/28 | 2,425 | 2,562.5 | 2,400 | 2,562.5 | +250 | +10.8% | 116,000 |
| 2000/08/25 | 2,237.5 | 2,425 | 2,125 | 2,312.5 | +125 | +5.7% | 148,800 |
6051～
6100
件表示中 / 6392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 | 225,100円 | +8.8% | +7.4% | 2.04% | 17.42倍 | 3.60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 | 387,500円 | +30.0% | - | 0.00% | 191.08倍 | 12.59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 | 388,500円 | +25.4% | +69.3% | 1.03% | 28.61倍 | 15.45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 | 488,500円 | +7.2% | +2.5% | 2.87% | 17.84倍 | 3.35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
