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 |
---|---|---|---|---|---|---|---|
2002/11/06 | 922.5 | 950 | 922.5 | 940 | +15 | +1.6% | 74,400 |
2002/11/05 | 865 | 925 | 865 | 925 | +47.5 | +5.4% | 36,400 |
2002/11/01 | 877.5 | 880 | 862.5 | 877.5 | ±0 | ±0% | 12,000 |
2002/10/31 | 912.5 | 920 | 877.5 | 877.5 | -27.5 | -3% | 16,400 |
2002/10/30 | 902.5 | 907.5 | 892.5 | 905 | +2.5 | +0.3% | 33,600 |
2002/10/29 | 890 | 902.5 | 890 | 902.5 | +12.5 | +1.4% | 21,600 |
2002/10/28 | 915 | 915 | 875 | 890 | -27.5 | -3% | 26,400 |
2002/10/25 | 825 | 917.5 | 825 | 917.5 | +30 | +3.4% | 82,000 |
2002/10/24 | 897.5 | 897.5 | 862.5 | 887.5 | -5 | -0.6% | 21,200 |
2002/10/23 | 875 | 895 | 860 | 892.5 | -12.5 | -1.4% | 48,400 |
2002/10/22 | 940 | 940 | 887.5 | 905 | -42.5 | -4.5% | 42,000 |
2002/10/21 | 937.5 | 965 | 935 | 947.5 | +17.5 | +1.9% | 67,600 |
2002/10/18 | 937.5 | 947.5 | 920 | 930 | -2.5 | -0.3% | 36,800 |
2002/10/17 | 915 | 947.5 | 915 | 932.5 | -32.5 | -3.4% | 37,200 |
2002/10/16 | 955 | 975 | 912.5 | 965 | ±0 | ±0% | 74,400 |
2002/10/15 | 937.5 | 965 | 907.5 | 965 | +65 | +7.2% | 70,400 |
2002/10/11 | 875 | 900 | 832.5 | 900 | +12.5 | +1.4% | 146,800 |
2002/10/10 | 882.5 | 902.5 | 855 | 887.5 | -32.5 | -3.5% | 72,400 |
2002/10/09 | 950 | 975 | 912.5 | 920 | +7.5 | +0.8% | 73,600 |
2002/10/08 | 885 | 917.5 | 885 | 912.5 | +30 | +3.4% | 72,400 |
2002/10/07 | 942.5 | 950 | 882.5 | 882.5 | -72.5 | -7.6% | 66,800 |
2002/10/04 | 1,000 | 1,000 | 950 | 955 | -52.5 | -5.2% | 46,000 |
2002/10/03 | 1,030 | 1,030 | 1,005 | 1,007.5 | -25 | -2.4% | 21,600 |
2002/10/02 | 1,062.5 | 1,062.5 | 1,030 | 1,032.5 | -42.5 | -4% | 22,000 |
2002/10/01 | 1,075 | 1,075 | 1,035 | 1,075 | -17.5 | -1.6% | 30,000 |
2002/09/30 | 1,100 | 1,100 | 1,072.5 | 1,092.5 | +2.5 | +0.2% | 30,000 |
2002/09/27 | 1,092.5 | 1,092.5 | 1,062.5 | 1,090 | +35 | +3.3% | 45,600 |
2002/09/26 | 1,060 | 1,087.5 | 1,045 | 1,055 | -7.5 | -0.7% | 90,400 |
2002/09/25 | 1,055 | 1,077.5 | 1,055 | 1,062.5 | -42.5 | -3.8% | 62,000 |
2002/09/24 | 1,112.5 | 1,120 | 1,090 | 1,105 | -32.5 | -2.9% | 62,800 |
2002/09/20 | 1,167.5 | 1,167.5 | 1,137.5 | 1,137.5 | -32.5 | -2.8% | 65,200 |
2002/09/19 | 1,157.5 | 1,190 | 1,157.5 | 1,170 | +12.5 | +1.1% | 68,400 |
2002/09/18 | 1,172.5 | 1,175 | 1,145 | 1,157.5 | -42.5 | -3.5% | 66,800 |
2002/09/17 | 1,090 | 1,200 | 1,090 | 1,200 | +97.5 | +8.8% | 87,600 |
2002/09/13 | 1,100 | 1,112.5 | 1,087.5 | 1,102.5 | -57.5 | -5% | 265,600 |
2002/09/12 | 1,052.5 | 1,172.5 | 1,052.5 | 1,160 | +107.5 | +10.2% | 143,600 |
2002/09/11 | 1,052.5 | 1,055 | 1,005 | 1,052.5 | -55 | -5% | 193,600 |
2002/09/10 | 1,137.5 | 1,137.5 | 1,095 | 1,107.5 | -17.5 | -1.6% | 178,400 |
2002/09/09 | 1,162.5 | 1,175 | 1,092.5 | 1,125 | -25 | -2.2% | 148,000 |
2002/09/06 | 1,200 | 1,202.5 | 1,145 | 1,150 | -67.5 | -5.5% | 209,200 |
2002/09/05 | 1,227.5 | 1,237.5 | 1,212.5 | 1,217.5 | +2.5 | +0.2% | 121,600 |
2002/09/04 | 1,207.5 | 1,227.5 | 1,207.5 | 1,215 | -15 | -1.2% | 112,400 |
2002/09/03 | 1,247.5 | 1,250 | 1,225 | 1,230 | -10 | -0.8% | 64,800 |
2002/09/02 | 1,300 | 1,302.5 | 1,240 | 1,240 | -82.5 | -6.2% | 112,400 |
2002/08/30 | 1,320 | 1,322.5 | 1,285 | 1,322.5 | +12.5 | +1% | 24,400 |
2002/08/29 | 1,362.5 | 1,362.5 | 1,287.5 | 1,310 | -52.5 | -3.9% | 48,000 |
2002/08/28 | 1,360 | 1,362.5 | 1,342.5 | 1,362.5 | +12.5 | +0.9% | 115,600 |
2002/08/27 | 1,337.5 | 1,362.5 | 1,325 | 1,350 | ±0 | ±0% | 19,600 |
2002/08/26 | 1,325 | 1,350 | 1,310 | 1,350 | +25 | +1.9% | 31,200 |
2002/08/23 | 1,317.5 | 1,350 | 1,295 | 1,325 | +62.5 | +5% | 149,200 |
5401~
5450
件表示中 / 6234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 | 195,500円 | +18.3% | +6.5% | 2.15% | 17.50倍 | 3.32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 | 377,500円 | +6.4% | +1.0% | 2.65% | 17.27倍 | 1.93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 |
ソフトバンク2 P | 791,000円 | - | - | 1.60% | - | - |
|
- |
DTS | 405,000円 | +8.0% | +5.2% | 2.72% | 18.51倍 | 2.76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 |
Dガレージ | 361,000円 | +5.7% | +42.9% | 1.47% | 23.63倍 | 2.23倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム(20%出資) |
市場注目の銘柄
チャート関連のコラム