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 |
|---|---|---|---|---|---|---|---|
| 1999/11/11 | 2,050 | 2,300 | 2,006.3 | 2,300 | +250 | +12.2% | 808,000 |
| 1999/11/10 | 2,075 | 2,100 | 2,000 | 2,050 | -50 | -2.4% | 216,000 |
| 1999/11/09 | 2,175 | 2,175 | 2,100 | 2,100 | -125 | -5.6% | 120,000 |
| 1999/11/08 | 2,250 | 2,250 | 2,162.5 | 2,225 | +50 | +2.3% | 416,000 |
| 1999/11/05 | 2,125 | 2,200 | 2,087.5 | 2,175 | +100 | +4.8% | 536,000 |
| 1999/11/04 | 2,100 | 2,125 | 2,050 | 2,075 | +12.5 | +0.6% | 208,000 |
| 1999/11/02 | 1,950 | 2,062.5 | 1,950 | 2,062.5 | +12.5 | +0.6% | 280,000 |
| 1999/11/01 | 2,037.5 | 2,087.5 | 2,000 | 2,050 | -25 | -1.2% | 120,000 |
| 1999/10/29 | 2,237.5 | 2,237.5 | 2,075 | 2,075 | -112.5 | -5.1% | 128,000 |
| 1999/10/28 | 2,125 | 2,187.5 | 2,001.3 | 2,187.5 | -61.3 | -2.7% | 216,000 |
| 1999/10/27 | 2,248.8 | 2,248.8 | 2,248.8 | 2,248.8 | -1.2 | -0.1% | 8,000 |
| 1999/10/26 | 2,300 | 2,300 | 2,250 | 2,250 | -25 | -1.1% | 56,000 |
| 1999/10/25 | 2,325 | 2,325 | 2,250 | 2,275 | +125 | +5.8% | 96,000 |
| 1999/10/22 | 2,175 | 2,187.5 | 2,137.5 | 2,150 | +25 | +1.2% | 56,000 |
| 1999/10/21 | 2,225 | 2,225 | 2,125 | 2,125 | ±0 | ±0% | 24,000 |
| 1999/10/20 | 1,937.5 | 2,125 | 1,920 | 2,125 | +186.2 | +9.6% | 80,000 |
| 1999/10/19 | 1,887.5 | 1,938.8 | 1,875 | 1,938.8 | +26.3 | +1.4% | 48,000 |
| 1999/10/18 | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | -162.5 | -7.8% | 8,000 |
| 1999/10/15 | 2,050 | 2,123.8 | 2,037.5 | 2,075 | -62.5 | -2.9% | 40,000 |
| 1999/10/14 | 2,137.5 | 2,250 | 2,137.5 | 2,137.5 | ±0 | ±0% | 104,000 |
| 1999/10/13 | 2,237.5 | 2,237.5 | 2,137.5 | 2,137.5 | -100 | -4.5% | 32,000 |
| 1999/10/12 | 2,312.5 | 2,375 | 2,237.5 | 2,237.5 | -12.5 | -0.6% | 136,000 |
| 1999/10/08 | 2,337.5 | 2,337.5 | 2,250 | 2,250 | -87.5 | -3.7% | 176,000 |
| 1999/10/07 | 2,300 | 2,375 | 2,162.5 | 2,337.5 | +87.5 | +3.9% | 312,000 |
| 1999/10/06 | 2,375 | 2,375 | 2,200 | 2,250 | +50 | +2.3% | 288,000 |
| 1999/10/05 | 2,050 | 2,200 | 2,050 | 2,200 | +250 | +12.8% | 216,000 |
| 1999/10/04 | 2,012.5 | 2,037.5 | 1,950 | 1,950 | -62.5 | -3.1% | 80,000 |
| 1999/10/01 | 1,936.3 | 2,087.5 | 1,936.3 | 2,012.5 | +75 | +3.9% | 160,000 |
| 1999/09/30 | 2,062.5 | 2,062.5 | 1,936.3 | 1,937.5 | -123.8 | -6% | 72,000 |
| 1999/09/29 | 2,061.3 | 2,061.3 | 2,061.3 | 2,061.3 | -38.7 | -1.8% | 8,000 |
| 1999/09/28 | 1,937.5 | 2,100 | 1,937.5 | 2,100 | +162.5 | +8.4% | 48,000 |
| 1999/09/27 | 1,937.5 | 1,975 | 1,937.5 | 1,937.5 | ±0 | ±0% | 72,000 |
| 1999/09/24 | 1,875 | 1,937.5 | 1,875 | 1,937.5 | -187.5 | -8.8% | 64,000 |
| 1999/09/22 | 2,200 | 2,200 | 2,125 | 2,125 | -125 | -5.6% | 24,000 |
| 1999/09/21 | 2,250 | 2,262.5 | 2,250 | 2,250 | -112.5 | -4.8% | 24,000 |
| 1999/09/20 | 2,250 | 2,375 | 2,250 | 2,362.5 | +112.5 | +5% | 64,000 |
| 1999/09/17 | 2,312.5 | 2,337.5 | 2,187.5 | 2,250 | -125 | -5.3% | 64,000 |
| 1999/09/16 | 2,487.5 | 2,487.5 | 2,375 | 2,375 | -62.5 | -2.6% | 80,000 |
| 1999/09/14 | 2,375 | 2,500 | 2,375 | 2,437.5 | +62.5 | +2.6% | 312,000 |
| 1999/09/13 | 2,125 | 2,375 | 2,125 | 2,375 | +250 | +11.8% | 184,000 |
| 1999/09/10 | 2,125 | 2,125 | 2,100 | 2,125 | -62.5 | -2.9% | 104,000 |
| 1999/09/09 | 2,251.3 | 2,312.5 | 2,187.5 | 2,187.5 | -87.5 | -3.8% | 216,000 |
| 1999/09/08 | 2,313.8 | 2,313.8 | 2,250 | 2,275 | -38.8 | -1.7% | 168,000 |
| 1999/09/07 | 2,500 | 2,501.3 | 2,250 | 2,313.8 | -61.2 | -2.6% | 504,000 |
| 1999/09/06 | 2,375 | 2,375 | 2,375 | 2,375 | +250 | +11.8% | 192,000 |
| 1999/09/03 | 2,125 | 2,125 | 2,125 | 2,125 | +250 | +13.3% | 40,000 |
| 1999/09/02 | 2,037.5 | 2,037.5 | 1,875 | 1,875 | -125 | -6.3% | 240,000 |
| 1999/09/01 | 1,812.5 | 2,000 | 1,812.5 | 2,000 | +125 | +6.7% | 304,000 |
| 1999/08/31 | 1,936.9 | 1,936.9 | 1,875 | 1,875 | -125 | -6.3% | 128,000 |
| 1999/08/30 | 2,000.6 | 2,000.6 | 2,000 | 2,000 | -31.3 | -1.5% | 32,000 |
6251～
6300
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
