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 |
|---|---|---|---|---|---|---|---|
| 2000/01/27 | 2,437.5 | 2,625 | 2,437.5 | 2,625 | +250 | +10.5% | 504,000 |
| 2000/01/26 | 2,325 | 2,375 | 2,325 | 2,375 | +75 | +3.3% | 184,000 |
| 2000/01/25 | 2,262.5 | 2,375 | 2,237.5 | 2,300 | +50 | +2.2% | 160,000 |
| 2000/01/24 | 2,175 | 2,250 | 2,175 | 2,250 | +75 | +3.4% | 120,000 |
| 2000/01/21 | 2,187.5 | 2,187.5 | 2,125 | 2,175 | +112.5 | +5.5% | 72,000 |
| 2000/01/20 | 2,101.3 | 2,125 | 2,062.5 | 2,062.5 | -37.5 | -1.8% | 64,000 |
| 2000/01/19 | 2,126.3 | 2,126.3 | 2,100 | 2,100 | -25 | -1.2% | 72,000 |
| 2000/01/18 | 2,248.8 | 2,248.8 | 2,125 | 2,125 | -125 | -5.6% | 104,000 |
| 2000/01/17 | 2,250 | 2,275 | 2,225 | 2,250 | +112.5 | +5.3% | 168,000 |
| 2000/01/14 | 2,225 | 2,237.5 | 2,137.5 | 2,137.5 | -50 | -2.3% | 144,000 |
| 2000/01/13 | 2,165 | 2,187.5 | 2,137.5 | 2,187.5 | +37.5 | +1.7% | 208,000 |
| 2000/01/12 | 2,125 | 2,162.5 | 2,125 | 2,150 | -100 | -4.4% | 64,000 |
| 2000/01/11 | 2,182.5 | 2,282.5 | 2,175 | 2,250 | +217.5 | +10.7% | 160,000 |
| 2000/01/07 | 2,051.3 | 2,058.8 | 2,031.3 | 2,032.5 | -42.5 | -2% | 128,000 |
| 2000/01/06 | 2,062.5 | 2,175 | 2,062.5 | 2,075 | +12.5 | +0.6% | 128,000 |
| 2000/01/05 | 2,187.5 | 2,187.5 | 2,062.5 | 2,062.5 | -217.5 | -9.5% | 32,000 |
| 2000/01/04 | 2,275 | 2,300 | 2,250 | 2,280 | +142.5 | +6.7% | 64,000 |
| 1999/12/30 | 2,165 | 2,165 | 2,137.5 | 2,137.5 | -27.5 | -1.3% | 40,000 |
| 1999/12/29 | 2,163.8 | 2,236.3 | 2,125 | 2,165 | +2.5 | +0.1% | 96,000 |
| 1999/12/28 | 2,111.3 | 2,162.5 | 2,063.8 | 2,162.5 | -25 | -1.1% | 80,000 |
| 1999/12/27 | 2,285 | 2,285 | 2,187.5 | 2,187.5 | ±0 | ±0% | 32,000 |
| 1999/12/24 | 2,363.8 | 2,363.8 | 2,183.8 | 2,187.5 | -50 | -2.2% | 152,000 |
| 1999/12/22 | 1,987.5 | 2,237.5 | 1,987.5 | 2,237.5 | +250 | +12.6% | 136,000 |
| 1999/12/21 | 2,000 | 2,061.3 | 1,875 | 1,987.5 | -75 | -3.6% | 96,000 |
| 1999/12/20 | 2,063.8 | 2,088.8 | 2,000 | 2,062.5 | -51.3 | -2.4% | 184,000 |
| 1999/12/17 | 2,226.3 | 2,226.3 | 2,100 | 2,113.8 | -111.2 | -5% | 160,000 |
| 1999/12/16 | 2,312.5 | 2,312.5 | 2,187.5 | 2,225 | -25 | -1.1% | 104,000 |
| 1999/12/15 | 2,112.5 | 2,250 | 2,112.5 | 2,250 | +125 | +5.9% | 88,000 |
| 1999/12/14 | 2,312.5 | 2,375 | 2,125 | 2,125 | -187.5 | -8.1% | 160,000 |
| 1999/12/13 | 2,436.3 | 2,437.5 | 2,312.5 | 2,312.5 | -137.5 | -5.6% | 72,000 |
| 1999/12/10 | 2,438.8 | 2,450 | 2,387.5 | 2,450 | +12.5 | +0.5% | 152,000 |
| 1999/12/09 | 2,486.3 | 2,486.3 | 2,350 | 2,437.5 | -23.8 | -1% | 176,000 |
| 1999/12/08 | 2,462.5 | 2,462.5 | 2,373.8 | 2,461.3 | +23.8 | +1% | 232,000 |
| 1999/12/07 | 2,462.5 | 2,500 | 2,350 | 2,437.5 | +12.5 | +0.5% | 184,000 |
| 1999/12/06 | 2,338.8 | 2,437.5 | 2,338.8 | 2,425 | +236.2 | +10.8% | 168,000 |
| 1999/12/03 | 2,250 | 2,250 | 2,187.5 | 2,188.8 | +63.8 | +3% | 32,000 |
| 1999/12/02 | 2,287.5 | 2,337.5 | 2,125 | 2,125 | -112.5 | -5% | 104,000 |
| 1999/12/01 | 2,275 | 2,350 | 2,237.5 | 2,237.5 | -162.5 | -6.8% | 64,000 |
| 1999/11/30 | 2,375 | 2,500 | 2,375 | 2,400 | +63.7 | +2.7% | 208,000 |
| 1999/11/29 | 2,262.5 | 2,336.3 | 2,250 | 2,336.3 | +23.8 | +1% | 40,000 |
| 1999/11/26 | 2,325 | 2,362.5 | 2,262.5 | 2,312.5 | +112.5 | +5.1% | 128,000 |
| 1999/11/25 | 2,287.5 | 2,360 | 2,200 | 2,200 | -162.5 | -6.9% | 120,000 |
| 1999/11/24 | 2,313.8 | 2,362.5 | 2,262.5 | 2,362.5 | -13.8 | -0.6% | 152,000 |
| 1999/11/22 | 2,575 | 2,575 | 2,376.3 | 2,376.3 | -123.7 | -4.9% | 88,000 |
| 1999/11/19 | 2,438.8 | 2,550 | 2,375 | 2,500 | +125 | +5.3% | 296,000 |
| 1999/11/18 | 2,262.5 | 2,562.5 | 2,262.5 | 2,375 | -37.5 | -1.6% | 200,000 |
| 1999/11/17 | 2,687.5 | 2,763.8 | 2,412.5 | 2,412.5 | -250 | -9.4% | 232,000 |
| 1999/11/16 | 2,925 | 2,925 | 2,550 | 2,662.5 | -137.5 | -4.9% | 800,000 |
| 1999/11/15 | 2,800 | 2,800 | 2,800 | 2,800 | +250 | +9.8% | 72,000 |
| 1999/11/12 | 2,550 | 2,550 | 2,550 | 2,550 | +250 | +10.9% | 456,000 |
6201～
6250
件表示中 / 6348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 | 196,900円 | +8.8% | +7.4% | 2.34% | 15.23倍 | 3.14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 |
| ソフトバンク２ Ｐ | 770,200円 | - | - | 3.32% | - | - |
|
- |
| Ｓｙｎｓ | 171,500円 | +0.2% | - | 0.00% | - | 9.83倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| 松 竹 | 1,284,000円 | +13.1% | -5.8% | 0.23% | 88.22倍 | 1.90倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| サイボウズ | 330,000円 | +21.3% | +59.2% | 1.21% | 25.85倍 | 13.12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 |
市場注目の銘柄
チャート関連のコラム
