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 |
|---|---|---|---|---|---|---|---|
| 2000/01/04 | 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 |
| 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 |
6301～
6350
件表示中 / 6432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 | 226,200円 | +8.8% | +7.4% | 2.03% | 17.50倍 | 3.41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 |
| ＴＫＣ | 426,500円 | +6.4% | +1.0% | 2.58% | 19.19倍 | 2.10倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| システナ | 52,100円 | +7.2% | +13.9% | 2.30% | 19.81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 |
| ＤＴＳ | 516,000円 | +7.2% | +2.5% | 2.71% | 18.86倍 | 3.55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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
