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 |
|---|---|---|---|---|---|---|---|
| 1999/10/20 | 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 |
| 1999/08/27 | 2,068.8 | 2,068.8 | 2,031.3 | 2,031.3 | -125 | -5.8% | 208,000 |
| 1999/08/26 | 2,025 | 2,156.3 | 2,012.5 | 2,156.3 | +93.8 | +4.5% | 464,000 |
| 1999/08/25 | 2,062.5 | 2,062.5 | 2,062.5 | 2,062.5 | -125 | -5.7% | 128,000 |
| 1999/08/24 | 2,325 | 2,325 | 2,187.5 | 2,187.5 | -125 | -5.4% | 304,000 |
| 1999/08/23 | 2,312.5 | 2,312.5 | 2,237.5 | 2,312.5 | ±0 | ±0% | 256,000 |
| 1999/08/20 | 2,137.5 | 2,312.5 | 2,125 | 2,312.5 | +125 | +5.7% | 720,000 |
| 1999/08/19 | 2,062.5 | 2,213.1 | 2,062.5 | 2,187.5 | +68.7 | +3.2% | 432,000 |
| 1999/08/18 | 2,175 | 2,175 | 2,093.8 | 2,118.8 | +56.3 | +2.7% | 512,000 |
| 1999/08/17 | 2,062.5 | 2,062.5 | 2,062.5 | 2,062.5 | +125 | +6.5% | 160,000 |
| 1999/08/16 | 1,937.5 | 1,937.5 | 1,937.5 | 1,937.5 | +125 | +6.9% | 240,000 |
| 1999/08/13 | 1,687.5 | 1,812.5 | 1,687.5 | 1,812.5 | +125 | +7.4% | 48,000 |
| 1999/08/12 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 32,000 |
| 1999/08/11 | 1,625 | 1,700 | 1,625 | 1,687.5 | - | - | 48,000 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
6351～
6400
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
