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 |
|---|---|---|---|---|---|---|---|
| 2002/10/07 | 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 |
| 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 |
5551～
5600
件表示中 / 6364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 | 219,400円 | +8.8% | +7.4% | 2.10% | 16.98倍 | 3.51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 |
| ジャストシステ | 353,500円 | +4.4% | +1.9% | 0.68% | 18.16倍 | 2.16倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＴＫＣ | 427,500円 | +6.4% | +1.0% | 2.34% | 19.23倍 | 2.11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 |
| ＤＴＳ | 495,500円 | +7.2% | +2.5% | 2.83% | 18.21倍 | 3.42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 |
| ソフトバンク２ Ｐ | 765,200円 | - | - | 3.35% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
