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 |
|---|---|---|---|---|---|---|---|
| 2001/12/12 | 1,475 | 1,587.5 | 1,412.5 | 1,475 | +120 | +8.9% | 267,600 |
| 2001/12/11 | 1,277.5 | 1,355 | 1,275 | 1,355 | +125 | +10.2% | 94,400 |
| 2001/12/10 | 1,225 | 1,275 | 1,212.5 | 1,230 | +30 | +2.5% | 94,000 |
| 2001/12/07 | 1,220 | 1,237.5 | 1,192.5 | 1,200 | -7.5 | -0.6% | 54,800 |
| 2001/12/06 | 1,240 | 1,300 | 1,200 | 1,207.5 | -42.5 | -3.4% | 74,800 |
| 2001/12/05 | 1,312.5 | 1,325 | 1,225 | 1,250 | -75 | -5.7% | 78,800 |
| 2001/12/04 | 1,377.5 | 1,377.5 | 1,300 | 1,325 | -50 | -3.6% | 16,400 |
| 2001/12/03 | 1,425 | 1,425 | 1,317.5 | 1,375 | -42.5 | -3% | 22,400 |
| 2001/11/30 | 1,362.5 | 1,425 | 1,352.5 | 1,417.5 | +55 | +4% | 26,400 |
| 2001/11/29 | 1,335 | 1,372.5 | 1,315 | 1,362.5 | +25 | +1.9% | 20,800 |
| 2001/11/28 | 1,372.5 | 1,372.5 | 1,312.5 | 1,337.5 | -45 | -3.3% | 28,000 |
| 2001/11/27 | 1,400 | 1,412.5 | 1,382.5 | 1,382.5 | -30 | -2.1% | 21,200 |
| 2001/11/26 | 1,397.5 | 1,425 | 1,392.5 | 1,412.5 | +40 | +2.9% | 42,400 |
| 2001/11/22 | 1,382.5 | 1,382.5 | 1,357.5 | 1,372.5 | -10 | -0.7% | 10,400 |
| 2001/11/21 | 1,412.5 | 1,412.5 | 1,350 | 1,382.5 | -30 | -2.1% | 28,400 |
| 2001/11/20 | 1,462.5 | 1,462.5 | 1,387.5 | 1,412.5 | -25 | -1.7% | 31,200 |
| 2001/11/19 | 1,432.5 | 1,457.5 | 1,425 | 1,437.5 | +30 | +2.1% | 51,200 |
| 2001/11/16 | 1,412.5 | 1,425 | 1,375 | 1,407.5 | +17.5 | +1.3% | 53,200 |
| 2001/11/15 | 1,350 | 1,460 | 1,327.5 | 1,390 | +37.5 | +2.8% | 76,800 |
| 2001/11/14 | 1,375 | 1,375 | 1,337.5 | 1,352.5 | -27.5 | -2% | 28,400 |
| 2001/11/13 | 1,420 | 1,420 | 1,327.5 | 1,380 | -45 | -3.2% | 18,800 |
| 2001/11/12 | 1,450 | 1,450 | 1,350 | 1,425 | -25 | -1.7% | 27,600 |
| 2001/11/09 | 1,500 | 1,500 | 1,445 | 1,450 | -50 | -3.3% | 29,200 |
| 2001/11/08 | 1,525 | 1,525 | 1,477.5 | 1,500 | -50 | -3.2% | 34,400 |
| 2001/11/07 | 1,600 | 1,622.5 | 1,512.5 | 1,550 | -2.5 | -0.2% | 36,000 |
| 2001/11/06 | 1,525 | 1,625 | 1,525 | 1,552.5 | +50 | +3.3% | 69,600 |
| 2001/11/05 | 1,575 | 1,600 | 1,502.5 | 1,502.5 | -72.5 | -4.6% | 45,200 |
| 2001/11/02 | 1,750 | 1,800 | 1,565 | 1,575 | -112.5 | -6.7% | 126,800 |
| 2001/11/01 | 1,800 | 1,845 | 1,675 | 1,687.5 | -115 | -6.4% | 180,400 |
| 2001/10/31 | 1,775 | 1,935 | 1,750 | 1,802.5 | +50 | +2.9% | 275,200 |
| 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 |
5751～
5800
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
