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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 1,050 | 1,070 | 1,040 | 1,050 | ±0 | ±0% | 114,600 |
| 2006/11/28 | 1,020 | 1,060 | 1,020 | 1,050 | -10 | -0.9% | 143,600 |
| 2006/11/27 | 1,000 | 1,060 | 1,000 | 1,060 | +30 | +2.9% | 105,400 |
| 2006/11/24 | 1,030 | 1,040 | 999 | 1,030 | -20 | -1.9% | 118,500 |
| 2006/11/22 | 975 | 1,050 | 966 | 1,050 | +81 | +8.4% | 303,800 |
| 2006/11/21 | 980 | 1,010 | 952 | 969 | -41 | -4.1% | 387,700 |
| 2006/11/20 | 1,070 | 1,070 | 1,000 | 1,010 | -50 | -4.7% | 261,800 |
| 2006/11/17 | 1,120 | 1,120 | 1,060 | 1,060 | -50 | -4.5% | 270,500 |
| 2006/11/16 | 1,090 | 1,120 | 1,090 | 1,110 | +30 | +2.8% | 239,700 |
| 2006/11/15 | 1,100 | 1,110 | 1,080 | 1,080 | -10 | -0.9% | 151,800 |
| 2006/11/14 | 1,060 | 1,110 | 1,060 | 1,090 | +40 | +3.8% | 338,200 |
| 2006/11/13 | 1,070 | 1,090 | 1,040 | 1,050 | -30 | -2.8% | 228,000 |
| 2006/11/10 | 1,080 | 1,110 | 1,070 | 1,080 | ±0 | ±0% | 287,300 |
| 2006/11/09 | 1,080 | 1,120 | 1,080 | 1,080 | -10 | -0.9% | 324,100 |
| 2006/11/08 | 1,140 | 1,150 | 1,080 | 1,090 | -40 | -3.5% | 373,700 |
| 2006/11/07 | 1,110 | 1,170 | 1,100 | 1,130 | +20 | +1.8% | 714,100 |
| 2006/11/06 | 1,120 | 1,130 | 1,090 | 1,110 | -30 | -2.6% | 890,600 |
| 2006/11/02 | 1,100 | 1,240 | 1,080 | 1,140 | +80 | +7.5% | 2,640,800 |
| 2006/11/01 | 1,050 | 1,060 | 1,040 | 1,060 | +20 | +1.9% | 257,400 |
| 2006/10/31 | 1,040 | 1,060 | 1,030 | 1,040 | +10 | +1% | 287,900 |
| 2006/10/30 | 1,030 | 1,070 | 1,030 | 1,030 | +20 | +2% | 449,400 |
| 2006/10/27 | 1,010 | 1,020 | 1,000 | 1,010 | +10 | +1% | 168,500 |
| 2006/10/26 | 1,030 | 1,040 | 1,000 | 1,000 | -20 | -2% | 330,600 |
| 2006/10/25 | 1,020 | 1,040 | 1,010 | 1,020 | ±0 | ±0% | 335,900 |
| 2006/10/24 | 1,080 | 1,100 | 1,020 | 1,020 | -40 | -3.8% | 600,600 |
| 2006/10/23 | 1,020 | 1,070 | 1,010 | 1,060 | +40 | +3.9% | 286,600 |
| 2006/10/20 | 1,010 | 1,030 | 1,000 | 1,020 | ±0 | ±0% | 183,100 |
| 2006/10/19 | 1,010 | 1,040 | 1,010 | 1,020 | +10 | +1% | 192,300 |
| 2006/10/18 | 970 | 1,030 | 966 | 1,010 | +30 | +3.1% | 457,400 |
| 2006/10/17 | 955 | 985 | 950 | 980 | +11 | +1.1% | 433,500 |
| 2006/10/16 | 925 | 976 | 922 | 969 | +39 | +4.2% | 392,800 |
| 2006/10/13 | 901 | 935 | 901 | 930 | +30 | +3.3% | 312,900 |
| 2006/10/12 | 900 | 925 | 880 | 900 | -6 | -0.7% | 343,300 |
| 2006/10/11 | 938 | 953 | 902 | 906 | -47 | -4.9% | 295,900 |
| 2006/10/10 | 948 | 973 | 942 | 953 | -6 | -0.6% | 247,700 |
| 2006/10/06 | 967 | 975 | 952 | 959 | -18 | -1.8% | 135,200 |
| 2006/10/05 | 963 | 990 | 936 | 977 | +24 | +2.5% | 279,300 |
| 2006/10/04 | 997 | 999 | 933 | 953 | -39 | -3.9% | 382,000 |
| 2006/10/03 | 1,010 | 1,020 | 979 | 992 | -58 | -5.5% | 720,300 |
| 2006/10/02 | 950 | 1,050 | 949 | 1,050 | +103 | +10.9% | 701,800 |
| 2006/09/29 | 957 | 975 | 943 | 947 | -3 | -0.3% | 190,800 |
| 2006/09/28 | 931 | 950 | 928 | 950 | +26 | +2.8% | 165,600 |
| 2006/09/27 | 898 | 930 | 898 | 924 | +36 | +4.1% | 97,100 |
| 2006/09/26 | 909 | 912 | 880 | 888 | -28 | -3.1% | 150,200 |
| 2006/09/25 | 929 | 935 | 907 | 916 | -25 | -2.7% | 163,700 |
| 2006/09/22 | 920 | 944 | 916 | 941 | +12 | +1.3% | 142,600 |
| 2006/09/21 | 930 | 933 | 911 | 929 | +18 | +2% | 115,200 |
| 2006/09/20 | 903 | 922 | 903 | 911 | -32 | -3.4% | 190,600 |
| 2006/09/19 | 989 | 991 | 941 | 943 | -48 | -4.8% | 192,000 |
| 2006/09/15 | 1,030 | 1,030 | 973 | 991 | -2 | -0.2% | 156,900 |
4601～
4650
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 | 229,100円 | +8.8% | +7.4% | 2.01% | 17.73倍 | 3.45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 | 52,100円 | +7.2% | +13.9% | 2.30% | 19.81倍 | 5.74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 | 368,500円 | +23.0% | +506.8% | 0.00% | 115.52倍 | 11.25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 | 522,000円 | +7.2% | +2.5% | 2.68% | 19.08倍 | 3.58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 | 284,800円 | -4.4% | -20.1% | 2.11% | 17.20倍 | 1.27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
