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 |
|---|---|---|---|---|---|---|---|
| 1999/08/30 | 1,000.3 | 1,000.3 | 1,000 | 1,000 | -15.7 | -1.5% | 64,000 |
| 1999/08/27 | 1,034.4 | 1,034.4 | 1,015.7 | 1,015.7 | -62.5 | -5.8% | 416,000 |
| 1999/08/26 | 1,012.5 | 1,078.2 | 1,006.3 | 1,078.2 | +46.9 | +4.5% | 928,000 |
| 1999/08/25 | 1,031.3 | 1,031.3 | 1,031.3 | 1,031.3 | -62.5 | -5.7% | 256,000 |
| 1999/08/24 | 1,162.5 | 1,162.5 | 1,093.8 | 1,093.8 | -62.5 | -5.4% | 608,000 |
| 1999/08/23 | 1,156.3 | 1,156.3 | 1,118.8 | 1,156.3 | ±0 | ±0% | 512,000 |
| 1999/08/20 | 1,068.8 | 1,156.3 | 1,062.5 | 1,156.3 | +62.5 | +5.7% | 1,440,000 |
| 1999/08/19 | 1,031.3 | 1,106.6 | 1,031.3 | 1,093.8 | +34.4 | +3.2% | 864,000 |
| 1999/08/18 | 1,087.5 | 1,087.5 | 1,046.9 | 1,059.4 | +28.2 | +2.7% | 1,024,000 |
| 1999/08/17 | 1,031.3 | 1,031.3 | 1,031.3 | 1,031.3 | +62.5 | +6.5% | 320,000 |
| 1999/08/16 | 968.8 | 968.8 | 968.8 | 968.8 | +62.5 | +6.9% | 480,000 |
| 1999/08/13 | 843.8 | 906.3 | 843.8 | 906.3 | +62.5 | +7.4% | 96,000 |
| 1999/08/12 | 843.8 | 843.8 | 843.8 | 843.8 | ±0 | ±0% | 64,000 |
| 1999/08/11 | 812.5 | 850 | 812.5 | 843.8 | - | - | 96,000 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 843.8 | 875 | 843.8 | 843.8 | ±0 | ±0% | 224,000 |
| 1999/08/05 | 887.5 | 887.5 | 843.8 | 843.8 | -31.3 | -3.6% | 320,000 |
| 1999/08/04 | 875 | 875 | 875 | 875 | +62.5 | +7.7% | 192,000 |
| 1999/08/03 | 750 | 812.5 | 750 | 812.5 | +62.5 | +8.3% | 224,000 |
| 1999/08/02 | 812.5 | 812.5 | 750 | 750 | -62.5 | -7.7% | 544,000 |
| 1999/07/30 | 827.5 | 827.5 | 812.5 | 812.5 | -15 | -1.8% | 64,000 |
| 1999/07/29 | 827.5 | 827.5 | 827.5 | 827.5 | -62.5 | -7% | 32,000 |
| 1999/07/28 | 859.4 | 890 | 859.4 | 890 | +61.9 | +7.5% | 160,000 |
| 1999/07/27 | 828.2 | 828.2 | 828.2 | 828.2 | -62.5 | -7% | 64,000 |
| 1999/07/26 | 871.9 | 890.7 | 862.5 | 890.7 | +18.8 | +2.2% | 288,000 |
| 1999/07/23 | 871.9 | 890.7 | 871.9 | 871.9 | -62.5 | -6.7% | 224,000 |
| 1999/07/22 | 937.2 | 937.2 | 934.4 | 934.4 | -27.8 | -2.9% | 96,000 |
| 1999/07/21 | 962.2 | 962.2 | 962.2 | 962.2 | -1.6 | -0.2% | 32,000 |
| 1999/07/19 | 968.8 | 968.8 | 963.8 | 963.8 | -5 | -0.5% | 64,000 |
| 1999/07/16 | 1,003.5 | 1,003.5 | 968.8 | 968.8 | +27.8 | +3% | 384,000 |
| 1999/07/15 | 881.3 | 941 | 875 | 941 | +59.4 | +6.7% | 352,000 |
| 1999/07/14 | 928.2 | 928.2 | 878.2 | 881.6 | -56 | -6% | 352,000 |
| 1999/07/13 | 934.1 | 937.5 | 918.8 | 937.5 | ±0 | ±0% | 352,000 |
| 1999/07/12 | 965.7 | 965.7 | 906.3 | 937.5 | +3.1 | +0.3% | 224,000 |
| 1999/07/09 | 978.2 | 978.2 | 934.4 | 934.4 | -62.5 | -6.3% | 288,000 |
| 1999/07/08 | 940.7 | 996.9 | 937.5 | 996.9 | +62.5 | +6.7% | 448,000 |
| 1999/07/07 | 937.5 | 968.8 | 875 | 934.4 | -3.1 | -0.3% | 896,000 |
| 1999/07/06 | 984.4 | 984.4 | 937.5 | 937.5 | -62.5 | -6.3% | 192,000 |
| 1999/07/05 | 1,003.2 | 1,015.7 | 1,000 | 1,000 | -0.3 | ±0% | 256,000 |
| 1999/07/02 | 984.7 | 1,028.5 | 984.4 | 1,000.3 | +15.9 | +1.6% | 448,000 |
| 1999/07/01 | 1,046.9 | 1,046.9 | 984.4 | 984.4 | -62.5 | -6% | 1,088,000 |
| 1999/06/30 | 984.7 | 1,046.9 | 984.7 | 1,046.9 | +62.5 | +6.3% | 1,984,000 |
| 1999/06/29 | 984.4 | 984.4 | 984.4 | 984.4 | -62.5 | -6% | 128,000 |
| 1999/06/28 | 1,046.9 | 1,046.9 | 1,046.9 | 1,046.9 | -62.5 | -5.6% | 160,000 |
| 1999/06/25 | 1,203.5 | 1,209.4 | 1,109.4 | 1,109.4 | -62.5 | -5.3% | 2,112,000 |
| 1999/06/24 | 1,171.9 | 1,171.9 | 1,171.9 | 1,171.9 | +62.5 | +5.6% | 704,000 |
| 1999/06/23 | 1,046.9 | 1,109.4 | 1,046.6 | 1,109.4 | +62.5 | +6% | 3,840,000 |
| 1999/06/22 | 1,046.9 | 1,046.9 | 1,046.9 | 1,046.9 | - | - | 13,728,000 |
6601～
6649
件表示中 / 6649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 | 244,600円 | +6.1% | +5.0% | 0.98% | 18.39倍 | 3.27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 |
| ＳＨＩＦＴ | 89,640円 | +23.3% | +5.4% | 0.46% | 25.46倍 | 6.00倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＮＳＤ | 275,300円 | +7.0% | +1.9% | 3.52% | 15.89倍 | 2.82倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ＭＩＸＩ | 327,500円 | +8.0% | -19.0% | 4.73% | 8.56倍 | 1.18倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＪＭＤＣ | 337,500円 | +19.9% | +10.4% | 0.53% | 31.11倍 | 2.64倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
