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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,525 | 1,787.5 | 1,475 | 1,752.5 | +185 | +11.8% | 244,000 |
| 2001/10/29 | 1,675 | 1,725 | 1,562.5 | 1,567.5 | -95 | -5.7% | 97,600 |
| 2001/10/26 | 1,662.5 | 1,662.5 | 1,647.5 | 1,662.5 | +250 | +17.7% | 95,600 |
| 2001/10/25 | 1,512.5 | 1,537.5 | 1,375 | 1,412.5 | -87.5 | -5.8% | 148,000 |
| 2001/10/24 | 1,412.5 | 1,525 | 1,412.5 | 1,500 | +100 | +7.1% | 222,400 |
| 2001/10/23 | 1,437.5 | 1,475 | 1,387.5 | 1,400 | +12.5 | +0.9% | 69,600 |
| 2001/10/22 | 1,425 | 1,425 | 1,387.5 | 1,387.5 | +37.5 | +2.8% | 64,800 |
| 2001/10/19 | 1,325 | 1,362.5 | 1,312.5 | 1,350 | +62.5 | +4.9% | 53,600 |
| 2001/10/18 | 1,312.5 | 1,325 | 1,287.5 | 1,287.5 | -87.5 | -6.4% | 47,200 |
| 2001/10/17 | 1,312.5 | 1,412.5 | 1,237.5 | 1,375 | +87.5 | +6.8% | 130,400 |
| 2001/10/16 | 1,250 | 1,300 | 1,250 | 1,287.5 | +38.7 | +3.1% | 33,600 |
| 2001/10/15 | 1,225 | 1,275 | 1,225 | 1,248.8 | +23.8 | +1.9% | 25,600 |
| 2001/10/12 | 1,312.5 | 1,337.5 | 1,225 | 1,225 | -23.8 | -1.9% | 64,800 |
| 2001/10/11 | 1,250 | 1,287.5 | 1,225 | 1,248.8 | +97.5 | +8.5% | 47,200 |
| 2001/10/10 | 1,225 | 1,225 | 1,151.3 | 1,151.3 | -95 | -7.6% | 88,000 |
| 2001/10/09 | 1,325 | 1,325 | 1,237.5 | 1,246.3 | -91.2 | -6.8% | 51,200 |
| 2001/10/05 | 1,300 | 1,400 | 1,262.5 | 1,337.5 | +87.5 | +7% | 98,400 |
| 2001/10/04 | 1,325 | 1,325 | 1,250 | 1,250 | +60 | +5% | 212,800 |
| 2001/10/03 | 1,190 | 1,190 | 1,190 | 1,190 | +125 | +11.7% | 21,600 |
| 2001/10/02 | 950 | 1,065 | 950 | 1,065 | +125 | +13.3% | 68,800 |
| 2001/10/01 | 950 | 951.3 | 926.3 | 940 | +2.5 | +0.3% | 46,400 |
| 2001/09/28 | 875 | 937.5 | 875 | 937.5 | +67.5 | +7.8% | 57,600 |
| 2001/09/27 | 875 | 883.8 | 868.8 | 870 | -1.3 | -0.1% | 78,400 |
| 2001/09/26 | 913.8 | 913.8 | 870 | 871.3 | -41.2 | -4.5% | 80,000 |
| 2001/09/25 | 962.5 | 975 | 912.5 | 912.5 | -12.5 | -1.4% | 55,200 |
| 2001/09/21 | 937.5 | 937.5 | 893.8 | 925 | -25 | -2.6% | 63,200 |
| 2001/09/20 | 981.3 | 981.3 | 950 | 950 | -31.3 | -3.2% | 19,200 |
| 2001/09/19 | 943.8 | 1,000 | 937.5 | 981.3 | +50 | +5.4% | 68,800 |
| 2001/09/18 | 925 | 962.5 | 916.3 | 931.3 | -6.2 | -0.7% | 124,000 |
| 2001/09/17 | 986.3 | 986.3 | 912.5 | 937.5 | -62.5 | -6.3% | 39,200 |
| 2001/09/14 | 1,000 | 1,012.5 | 988.8 | 1,000 | +43.7 | +4.6% | 31,200 |
| 2001/09/13 | 931.3 | 956.3 | 931.3 | 956.3 | +62.5 | +7% | 12,800 |
| 2001/09/12 | 875 | 925 | 875 | 893.8 | -106.2 | -10.6% | 48,800 |
| 2001/09/11 | 1,037.5 | 1,037.5 | 1,000 | 1,000 | -37.5 | -3.6% | 30,400 |
| 2001/09/10 | 993.8 | 1,037.5 | 975 | 1,037.5 | +6.2 | +0.6% | 32,800 |
| 2001/09/07 | 987.5 | 1,062.5 | 962.5 | 1,031.3 | +6.3 | +0.6% | 60,800 |
| 2001/09/06 | 937.5 | 1,025 | 925 | 1,025 | +37.5 | +3.8% | 92,000 |
| 2001/09/05 | 1,016.3 | 1,016.3 | 937.5 | 987.5 | -26.3 | -2.6% | 84,800 |
| 2001/09/04 | 1,062.5 | 1,062.5 | 1,000 | 1,013.8 | -73.7 | -6.8% | 88,000 |
| 2001/09/03 | 1,126.3 | 1,126.3 | 1,087.5 | 1,087.5 | -112.5 | -9.4% | 5,600 |
| 2001/08/31 | 1,150 | 1,200 | 1,112.5 | 1,200 | -37.5 | -3% | 29,600 |
| 2001/08/30 | 1,137.5 | 1,237.5 | 1,037.5 | 1,237.5 | -12.5 | -1% | 163,200 |
| 2001/08/29 | 1,248.8 | 1,300 | 1,226.3 | 1,250 | -12.5 | -1% | 39,200 |
| 2001/08/28 | 1,312.5 | 1,312.5 | 1,212.5 | 1,262.5 | -50 | -3.8% | 36,800 |
| 2001/08/27 | 1,337.5 | 1,350 | 1,312.5 | 1,312.5 | -50 | -3.7% | 11,200 |
| 2001/08/24 | 1,350 | 1,362.5 | 1,300 | 1,362.5 | -25 | -1.8% | 22,400 |
| 2001/08/23 | 1,362.5 | 1,387.5 | 1,300 | 1,387.5 | ±0 | ±0% | 20,000 |
| 2001/08/22 | 1,400 | 1,400 | 1,337.5 | 1,387.5 | -12.5 | -0.9% | 27,200 |
| 2001/08/21 | 1,375 | 1,412.5 | 1,350 | 1,400 | +12.5 | +0.9% | 20,000 |
| 2001/08/20 | 1,412.5 | 1,412.5 | 1,362.5 | 1,387.5 | -50 | -3.5% | 18,400 |
5651～
5700
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
