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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 1,575 | 1,587.5 | 1,537.5 | 1,545 | -30 | -1.9% | 65,200 |
| 2002/06/12 | 1,545 | 1,600 | 1,537.5 | 1,575 | +55 | +3.6% | 205,200 |
| 2002/06/11 | 1,570 | 1,575 | 1,520 | 1,520 | -5 | -0.3% | 86,800 |
| 2002/06/10 | 1,522.5 | 1,537.5 | 1,510 | 1,525 | +10 | +0.7% | 23,200 |
| 2002/06/07 | 1,535 | 1,542.5 | 1,510 | 1,515 | -27.5 | -1.8% | 102,400 |
| 2002/06/06 | 1,510 | 1,545 | 1,510 | 1,542.5 | +32.5 | +2.2% | 95,200 |
| 2002/06/05 | 1,510 | 1,510 | 1,500 | 1,510 | -2.5 | -0.2% | 36,800 |
| 2002/06/04 | 1,500 | 1,512.5 | 1,480 | 1,512.5 | +12.5 | +0.8% | 58,000 |
| 2002/06/03 | 1,510 | 1,510 | 1,477.5 | 1,500 | -10 | -0.7% | 28,800 |
| 2002/05/31 | 1,450 | 1,510 | 1,442.5 | 1,510 | +75 | +5.2% | 76,400 |
| 2002/05/30 | 1,452.5 | 1,452.5 | 1,430 | 1,435 | -27.5 | -1.9% | 80,000 |
| 2002/05/29 | 1,475 | 1,475 | 1,432.5 | 1,462.5 | -7.5 | -0.5% | 51,600 |
| 2002/05/28 | 1,497.5 | 1,497.5 | 1,470 | 1,470 | -10 | -0.7% | 20,000 |
| 2002/05/27 | 1,495 | 1,525 | 1,480 | 1,480 | -17.5 | -1.2% | 52,400 |
| 2002/05/24 | 1,497.5 | 1,497.5 | 1,465 | 1,497.5 | ±0 | ±0% | 30,000 |
| 2002/05/23 | 1,500 | 1,500 | 1,462.5 | 1,497.5 | -2.5 | -0.2% | 35,200 |
| 2002/05/22 | 1,472.5 | 1,500 | 1,450 | 1,500 | ±0 | ±0% | 83,200 |
| 2002/05/21 | 1,500 | 1,520 | 1,427.5 | 1,500 | -22.5 | -1.5% | 82,000 |
| 2002/05/20 | 1,502.5 | 1,562.5 | 1,487.5 | 1,522.5 | +135 | +9.7% | 366,800 |
| 2002/05/17 | 1,410 | 1,412.5 | 1,375 | 1,387.5 | -7.5 | -0.5% | 42,000 |
| 2002/05/16 | 1,410 | 1,410 | 1,385 | 1,395 | -17.5 | -1.2% | 57,200 |
| 2002/05/15 | 1,397.5 | 1,412.5 | 1,387.5 | 1,412.5 | +15 | +1.1% | 33,600 |
| 2002/05/14 | 1,400 | 1,400 | 1,342.5 | 1,397.5 | -2.5 | -0.2% | 26,000 |
| 2002/05/13 | 1,350 | 1,400 | 1,347.5 | 1,400 | +12.5 | +0.9% | 8,000 |
| 2002/05/10 | 1,375 | 1,387.5 | 1,360 | 1,387.5 | +12.5 | +0.9% | 35,600 |
| 2002/05/09 | 1,377.5 | 1,387.5 | 1,365 | 1,375 | ±0 | ±0% | 16,000 |
| 2002/05/08 | 1,362.5 | 1,375 | 1,357.5 | 1,375 | -12.5 | -0.9% | 7,600 |
| 2002/05/07 | 1,375 | 1,387.5 | 1,355 | 1,387.5 | -12.5 | -0.9% | 4,800 |
| 2002/05/02 | 1,375 | 1,400 | 1,375 | 1,400 | +22.5 | +1.6% | 26,800 |
| 2002/05/01 | 1,390 | 1,392.5 | 1,375 | 1,377.5 | ±0 | ±0% | 52,800 |
| 2002/04/30 | 1,415 | 1,415 | 1,377.5 | 1,377.5 | -45 | -3.2% | 46,400 |
| 2002/04/26 | 1,392.5 | 1,432.5 | 1,387.5 | 1,422.5 | +35 | +2.5% | 12,000 |
| 2002/04/25 | 1,415 | 1,457.5 | 1,387.5 | 1,387.5 | -22.5 | -1.6% | 39,200 |
| 2002/04/24 | 1,387.5 | 1,412.5 | 1,375 | 1,410 | -12.5 | -0.9% | 35,600 |
| 2002/04/23 | 1,437.5 | 1,445 | 1,395 | 1,422.5 | -22.5 | -1.6% | 27,200 |
| 2002/04/22 | 1,437.5 | 1,445 | 1,387.5 | 1,445 | +7.5 | +0.5% | 28,400 |
| 2002/04/19 | 1,462.5 | 1,462.5 | 1,387.5 | 1,437.5 | -12.5 | -0.9% | 33,600 |
| 2002/04/18 | 1,470 | 1,470 | 1,427.5 | 1,450 | -5 | -0.3% | 54,000 |
| 2002/04/17 | 1,362.5 | 1,455 | 1,362.5 | 1,455 | +107.5 | +8% | 75,600 |
| 2002/04/16 | 1,305 | 1,347.5 | 1,305 | 1,347.5 | +25 | +1.9% | 14,000 |
| 2002/04/15 | 1,330 | 1,332.5 | 1,320 | 1,322.5 | -5 | -0.4% | 12,000 |
| 2002/04/12 | 1,355 | 1,362.5 | 1,317.5 | 1,327.5 | -27.5 | -2% | 41,200 |
| 2002/04/11 | 1,382.5 | 1,387.5 | 1,340 | 1,355 | -37.5 | -2.7% | 36,400 |
| 2002/04/10 | 1,375 | 1,392.5 | 1,347.5 | 1,392.5 | -7.5 | -0.5% | 88,400 |
| 2002/04/09 | 1,432.5 | 1,432.5 | 1,400 | 1,400 | -45 | -3.1% | 27,600 |
| 2002/04/08 | 1,445 | 1,445 | 1,422.5 | 1,445 | ±0 | ±0% | 30,000 |
| 2002/04/05 | 1,425 | 1,447.5 | 1,410 | 1,445 | +10 | +0.7% | 34,400 |
| 2002/04/04 | 1,397.5 | 1,437.5 | 1,397.5 | 1,435 | -10 | -0.7% | 12,000 |
| 2002/04/03 | 1,420 | 1,447.5 | 1,420 | 1,445 | -5 | -0.3% | 19,200 |
| 2002/04/02 | 1,385 | 1,450 | 1,380 | 1,450 | +70 | +5.1% | 29,600 |
5501～
5550
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
