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 |
|---|---|---|---|---|---|---|---|
| 2002/07/25 | 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 |
| 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 |
5601～
5650
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
