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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,225 | 1,262.5 | 1,220 | 1,262.5 | +37.5 | +3.1% | 54,800 |
| 2002/08/21 | 1,202.5 | 1,230 | 1,202.5 | 1,225 | +15 | +1.2% | 66,000 |
| 2002/08/20 | 1,267.5 | 1,267.5 | 1,190 | 1,210 | -82.5 | -6.4% | 98,400 |
| 2002/08/19 | 1,315 | 1,315 | 1,225 | 1,292.5 | -27.5 | -2.1% | 58,000 |
| 2002/08/16 | 1,297.5 | 1,320 | 1,287.5 | 1,320 | -2.5 | -0.2% | 22,400 |
| 2002/08/15 | 1,300 | 1,325 | 1,270 | 1,322.5 | +27.5 | +2.1% | 42,400 |
| 2002/08/14 | 1,285 | 1,295 | 1,275 | 1,295 | -5 | -0.4% | 24,000 |
| 2002/08/13 | 1,275 | 1,300 | 1,260 | 1,300 | +50 | +4% | 52,400 |
| 2002/08/12 | 1,330 | 1,330 | 1,250 | 1,250 | -80 | -6% | 18,800 |
| 2002/08/09 | 1,312.5 | 1,337.5 | 1,287.5 | 1,330 | +67.5 | +5.3% | 22,000 |
| 2002/08/08 | 1,282.5 | 1,287.5 | 1,262.5 | 1,262.5 | -20 | -1.6% | 22,800 |
| 2002/08/07 | 1,357.5 | 1,357.5 | 1,282.5 | 1,282.5 | ±0 | ±0% | 26,000 |
| 2002/08/06 | 1,227.5 | 1,290 | 1,225 | 1,282.5 | +72.5 | +6% | 45,200 |
| 2002/08/05 | 1,292.5 | 1,297.5 | 1,210 | 1,210 | -117.5 | -8.9% | 70,800 |
| 2002/08/02 | 1,377.5 | 1,387.5 | 1,327.5 | 1,327.5 | -60 | -4.3% | 62,800 |
| 2002/08/01 | 1,385 | 1,410 | 1,375 | 1,387.5 | -47.5 | -3.3% | 79,600 |
| 2002/07/31 | 1,462.5 | 1,465 | 1,435 | 1,435 | -30 | -2% | 29,600 |
| 2002/07/30 | 1,487.5 | 1,487.5 | 1,455 | 1,465 | +15 | +1% | 17,200 |
| 2002/07/29 | 1,540 | 1,540 | 1,442.5 | 1,450 | -40 | -2.7% | 25,600 |
| 2002/07/26 | 1,490 | 1,512.5 | 1,485 | 1,490 | -10 | -0.7% | 91,200 |
| 2002/07/25 | 1,610 | 1,610 | 1,485 | 1,500 | -85 | -5.4% | 60,000 |
| 2002/07/24 | 1,525 | 1,585 | 1,507.5 | 1,585 | +77.5 | +5.1% | 116,800 |
| 2002/07/23 | 1,520 | 1,520 | 1,497.5 | 1,507.5 | +12.5 | +0.8% | 35,600 |
| 2002/07/22 | 1,500 | 1,520 | 1,487.5 | 1,495 | -20 | -1.3% | 26,400 |
| 2002/07/19 | 1,460 | 1,522.5 | 1,460 | 1,515 | +30 | +2% | 70,800 |
| 2002/07/18 | 1,437.5 | 1,485 | 1,437.5 | 1,485 | +80 | +5.7% | 30,800 |
| 2002/07/17 | 1,450 | 1,450 | 1,377.5 | 1,405 | -45 | -3.1% | 44,800 |
| 2002/07/16 | 1,460 | 1,460 | 1,400 | 1,450 | ±0 | ±0% | 44,800 |
| 2002/07/15 | 1,482.5 | 1,482.5 | 1,442.5 | 1,450 | -35 | -2.4% | 20,000 |
| 2002/07/12 | 1,490 | 1,497.5 | 1,477.5 | 1,485 | +10 | +0.7% | 20,400 |
| 2002/07/11 | 1,485 | 1,485 | 1,432.5 | 1,475 | -40 | -2.6% | 106,800 |
| 2002/07/10 | 1,500 | 1,552.5 | 1,500 | 1,515 | -22.5 | -1.5% | 17,600 |
| 2002/07/09 | 1,545 | 1,545 | 1,500 | 1,537.5 | -32.5 | -2.1% | 91,200 |
| 2002/07/08 | 1,587.5 | 1,600 | 1,562.5 | 1,570 | -27.5 | -1.7% | 46,000 |
| 2002/07/05 | 1,612.5 | 1,612.5 | 1,575 | 1,597.5 | -10 | -0.6% | 51,600 |
| 2002/07/04 | 1,622.5 | 1,622.5 | 1,595 | 1,607.5 | -12.5 | -0.8% | 150,000 |
| 2002/07/03 | 1,587.5 | 1,620 | 1,587.5 | 1,620 | +32.5 | +2% | 138,400 |
| 2002/07/02 | 1,562.5 | 1,587.5 | 1,557.5 | 1,587.5 | +25 | +1.6% | 50,800 |
| 2002/07/01 | 1,580 | 1,607.5 | 1,562.5 | 1,562.5 | -15 | -1% | 169,200 |
| 2002/06/28 | 1,590 | 1,590 | 1,557.5 | 1,577.5 | +25 | +1.6% | 93,200 |
| 2002/06/27 | 1,600 | 1,600 | 1,550 | 1,552.5 | +2.5 | +0.2% | 158,400 |
| 2002/06/26 | 1,550 | 1,562.5 | 1,537.5 | 1,550 | -5 | -0.3% | 113,600 |
| 2002/06/25 | 1,550 | 1,580 | 1,545 | 1,555 | +10 | +0.6% | 1,028,400 |
| 2002/06/24 | 1,545 | 1,597.5 | 1,545 | 1,545 | -52.5 | -3.3% | 554,000 |
| 2002/06/21 | 1,550 | 1,612.5 | 1,530 | 1,597.5 | +47.5 | +3.1% | 1,856,400 |
| 2002/06/20 | 1,502.5 | 1,575 | 1,500 | 1,550 | +30 | +2% | 216,800 |
| 2002/06/19 | 1,525 | 1,537.5 | 1,512.5 | 1,520 | +12.5 | +0.8% | 74,000 |
| 2002/06/18 | 1,502.5 | 1,525 | 1,500 | 1,507.5 | +7.5 | +0.5% | 52,800 |
| 2002/06/17 | 1,515 | 1,515 | 1,487.5 | 1,500 | -12.5 | -0.8% | 53,200 |
| 2002/06/14 | 1,537.5 | 1,537.5 | 1,512.5 | 1,512.5 | -32.5 | -2.1% | 39,600 |
5451～
5500
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
