フューチャーベンチャーキャピタルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/09/06 | 10,200 | 10,600 | 10,200 | 10,500 | -300 | -2.8% | 15 |
2010/09/03 | 10,200 | 10,800 | 10,200 | 10,800 | - | - | 13 |
2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/01 | 11,100 | 11,100 | 11,100 | 11,100 | +400 | +3.7% | 3 |
2010/08/31 | 10,500 | 10,700 | 10,010 | 10,700 | +200 | +1.9% | 8 |
2010/08/30 | 9,750 | 11,500 | 9,750 | 10,500 | +150 | +1.4% | 43 |
2010/08/27 | 10,500 | 10,500 | 9,990 | 10,350 | -260 | -2.5% | 28 |
2010/08/26 | 10,560 | 10,610 | 10,560 | 10,610 | -90 | -0.8% | 2 |
2010/08/25 | 10,650 | 10,700 | 10,650 | 10,700 | +130 | +1.2% | 2 |
2010/08/24 | 11,500 | 11,500 | 10,570 | 10,570 | -310 | -2.8% | 10 |
2010/08/23 | 11,000 | 11,000 | 10,880 | 10,880 | +50 | +0.5% | 8 |
2010/08/20 | 10,500 | 11,310 | 10,500 | 10,830 | -90 | -0.8% | 41 |
2010/08/19 | 10,950 | 10,950 | 10,920 | 10,920 | -480 | -4.2% | 3 |
2010/08/18 | 10,950 | 11,400 | 10,950 | 11,400 | +900 | +8.6% | 4 |
2010/08/17 | 11,000 | 11,100 | 10,150 | 10,500 | -140 | -1.3% | 51 |
2010/08/16 | 10,500 | 10,640 | 10,200 | 10,640 | -420 | -3.8% | 24 |
2010/08/13 | 11,650 | 11,700 | 11,060 | 11,060 | -290 | -2.6% | 5 |
2010/08/12 | 11,350 | 11,350 | 11,350 | 11,350 | -100 | -0.9% | 1 |
2010/08/11 | 11,400 | 11,600 | 11,400 | 11,450 | +50 | +0.4% | 10 |
2010/08/10 | 11,350 | 11,400 | 11,350 | 11,400 | ±0 | ±0% | 13 |
2010/08/09 | 11,460 | 11,500 | 11,400 | 11,400 | -400 | -3.4% | 13 |
2010/08/06 | 11,600 | 11,800 | 11,000 | 11,800 | -400 | -3.3% | 36 |
2010/08/05 | 12,100 | 12,490 | 12,100 | 12,200 | -200 | -1.6% | 16 |
2010/08/04 | 12,400 | 12,400 | 12,400 | 12,400 | +160 | +1.3% | 20 |
2010/08/03 | 11,600 | 12,240 | 11,600 | 12,240 | +720 | +6.3% | 4 |
2010/08/02 | 11,700 | 12,400 | 11,520 | 11,520 | +70 | +0.6% | 10 |
2010/07/30 | 11,450 | 11,450 | 11,450 | 11,450 | -550 | -4.6% | 1 |
2010/07/29 | 12,000 | 12,000 | 12,000 | 12,000 | ±0 | ±0% | 2 |
2010/07/28 | 11,900 | 12,000 | 11,900 | 12,000 | +500 | +4.3% | 6 |
2010/07/27 | 11,400 | 11,600 | 11,400 | 11,500 | ±0 | ±0% | 4 |
2010/07/26 | 11,500 | 11,500 | 11,500 | 11,500 | -490 | -4.1% | 1 |
2010/07/23 | 11,900 | 11,990 | 11,420 | 11,990 | - | - | 19 |
2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/21 | 11,500 | 11,800 | 11,300 | 11,800 | +200 | +1.7% | 21 |
2010/07/20 | 12,800 | 12,980 | 11,600 | 11,600 | -600 | -4.9% | 125 |
2010/07/16 | 12,200 | 12,210 | 12,200 | 12,200 | +40 | +0.3% | 18 |
2010/07/15 | 12,600 | 12,600 | 12,110 | 12,160 | -280 | -2.3% | 9 |
2010/07/14 | 14,000 | 14,000 | 12,110 | 12,440 | -560 | -4.3% | 25 |
2010/07/13 | 12,290 | 13,000 | 12,290 | 13,000 | +1,270 | +10.8% | 100 |
2010/07/12 | 11,730 | 11,730 | 11,730 | 11,730 | +110 | +0.9% | 1 |
2010/07/09 | 11,620 | 11,620 | 11,620 | 11,620 | -760 | -6.1% | 5 |
2010/07/08 | 12,380 | 12,380 | 12,380 | 12,380 | - | - | 3 |
2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/06 | 12,200 | 12,200 | 11,600 | 12,200 | +150 | +1.2% | 26 |
2010/07/05 | 11,900 | 12,050 | 11,900 | 12,050 | +660 | +5.8% | 3 |
2010/07/02 | 11,100 | 12,400 | 11,100 | 11,390 | +190 | +1.7% | 36 |
2010/07/01 | 12,600 | 12,600 | 11,200 | 11,200 | -210 | -1.8% | 61 |
2010/06/30 | 11,410 | 11,410 | 11,410 | 11,410 | -590 | -4.9% | 1 |
2010/06/29 | 12,000 | 12,200 | 12,000 | 12,000 | +420 | +3.6% | 32 |
2010/06/28 | 11,400 | 11,800 | 11,100 | 11,580 | -420 | -3.5% | 23 |
3351~
3400
件表示中 / 3458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VC」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VC | 59,700円 | - | - | - | - | 1.12倍 |
|
独立系ベンチャーキャピタル。ベンチャー企業だけでなく、地域再生ファンドにも積極的に投資 |
光世証 | 68,500円 | -3.2% | -6.8% | 2.48% | 17.98倍 | 0.38倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
丸八証券 | 157,100円 | -1.9% | -1.0% | 5.09% | 12.06倍 | 0.80倍 |
|
名古屋地盤の中堅。21年4月から東海東京FHD傘下。対面営業特化、投信軸に預かり資産拡大 |
第一商品 | 16,500円 | +13.0% | +344.4% | 0.00% | 16.53倍 | 0.89倍 |
|
不適正会計発覚で主力の金先物取引を20年譲渡、金地金販売中心に。子会社で先物取引再興へ |
アジア投資 | 23,100円 | - | - | - | - | 0.74倍 |
|
VC。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
市場注目の銘柄
チャート関連のコラム