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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 842.5 | 842.5 | 750 | 762.5 | -80 | -9.5% | 54,400 |
| 2001/01/10 | 841.3 | 850 | 831.3 | 842.5 | +13.7 | +1.7% | 24,800 |
| 2001/01/09 | 875 | 875 | 812.5 | 828.8 | -83.7 | -9.2% | 20,800 |
| 2001/01/05 | 937.5 | 937.5 | 875 | 912.5 | -62.5 | -6.4% | 25,600 |
| 2001/01/04 | 1,002.5 | 1,002.5 | 975 | 975 | ±0 | ±0% | 14,400 |
| 2000/12/29 | 950 | 975 | 931.3 | 975 | ±0 | ±0% | 28,000 |
| 2000/12/28 | 1,037.5 | 1,037.5 | 962.5 | 975 | -37.5 | -3.7% | 48,000 |
| 2000/12/27 | 982.5 | 1,031.3 | 975 | 1,012.5 | +55 | +5.7% | 80,800 |
| 2000/12/26 | 913.8 | 961.3 | 912.5 | 957.5 | +70 | +7.9% | 30,400 |
| 2000/12/25 | 887.5 | 887.5 | 887.5 | 887.5 | +125 | +16.4% | 35,200 |
| 2000/12/22 | 788.8 | 875 | 762.5 | 762.5 | -1.3 | -0.2% | 112,000 |
| 2000/12/21 | 787.5 | 787.5 | 762.5 | 763.8 | -123.7 | -13.9% | 131,200 |
| 2000/12/20 | 961.3 | 961.3 | 875 | 887.5 | -110 | -11% | 59,200 |
| 2000/12/19 | 1,012.5 | 1,037.5 | 997.5 | 997.5 | -65 | -6.1% | 8,800 |
| 2000/12/18 | 1,062.5 | 1,062.5 | 1,012.5 | 1,062.5 | -12.5 | -1.2% | 16,800 |
| 2000/12/15 | 1,075 | 1,075 | 1,037.5 | 1,075 | ±0 | ±0% | 21,600 |
| 2000/12/14 | 1,092.5 | 1,092.5 | 1,067.5 | 1,075 | -25 | -2.3% | 48,000 |
| 2000/12/13 | 1,100 | 1,100 | 1,011.3 | 1,100 | ±0 | ±0% | 43,200 |
| 2000/12/12 | 1,101.3 | 1,105 | 1,093.8 | 1,100 | ±0 | ±0% | 81,600 |
| 2000/12/11 | 1,112.5 | 1,118.8 | 1,062.5 | 1,100 | ±0 | ±0% | 65,600 |
| 2000/12/08 | 1,112.5 | 1,125 | 1,087.5 | 1,100 | -12.5 | -1.1% | 35,200 |
| 2000/12/07 | 1,112.5 | 1,125 | 1,100 | 1,112.5 | -12.5 | -1.1% | 31,200 |
| 2000/12/06 | 1,141.3 | 1,156.3 | 1,100 | 1,125 | +58.7 | +5.5% | 170,400 |
| 2000/12/05 | 1,112.5 | 1,112.5 | 1,050 | 1,066.3 | -46.2 | -4.2% | 18,400 |
| 2000/12/04 | 1,125 | 1,137.5 | 1,062.5 | 1,112.5 | -12.5 | -1.1% | 44,800 |
| 2000/12/01 | 1,087.5 | 1,125 | 1,050 | 1,125 | ±0 | ±0% | 59,200 |
| 2000/11/30 | 1,125 | 1,150 | 1,075 | 1,125 | +37.5 | +3.4% | 136,800 |
| 2000/11/29 | 1,123.8 | 1,123.8 | 1,050 | 1,087.5 | -62.5 | -5.4% | 113,600 |
| 2000/11/28 | 1,075 | 1,187.5 | 1,050 | 1,150 | +87.5 | +8.2% | 157,600 |
| 2000/11/27 | 1,077.5 | 1,090 | 1,037.5 | 1,062.5 | +97.5 | +10.1% | 144,000 |
| 2000/11/24 | 858.8 | 965 | 858.8 | 965 | +125 | +14.9% | 66,400 |
| 2000/11/22 | 826.3 | 888.8 | 826.3 | 840 | +21.2 | +2.6% | 141,600 |
| 2000/11/21 | 875 | 886.3 | 818.8 | 818.8 | -118.7 | -12.7% | 166,400 |
| 2000/11/20 | 990 | 990 | 893.8 | 937.5 | -46.3 | -4.7% | 159,200 |
| 2000/11/17 | 1,022.5 | 1,025 | 953.8 | 983.8 | -88.7 | -8.3% | 216,800 |
| 2000/11/16 | 1,210 | 1,210 | 1,072.5 | 1,072.5 | -125 | -10.4% | 135,200 |
| 2000/11/15 | 1,262.5 | 1,275 | 1,193.8 | 1,197.5 | -15 | -1.2% | 44,800 |
| 2000/11/14 | 1,237.5 | 1,237.5 | 1,206.3 | 1,212.5 | -50 | -4% | 37,600 |
| 2000/11/13 | 1,248.8 | 1,287.5 | 1,186.3 | 1,262.5 | -75 | -5.6% | 58,400 |
| 2000/11/10 | 1,312.5 | 1,362.5 | 1,262.5 | 1,337.5 | -25 | -1.8% | 71,200 |
| 2000/11/09 | 1,337.5 | 1,387.5 | 1,312.5 | 1,362.5 | -75 | -5.2% | 80,800 |
| 2000/11/08 | 1,375 | 1,437.5 | 1,287.5 | 1,437.5 | +37.5 | +2.7% | 129,600 |
| 2000/11/07 | 1,525 | 1,525 | 1,400 | 1,400 | -112.5 | -7.4% | 68,000 |
| 2000/11/06 | 1,450 | 1,525 | 1,450 | 1,512.5 | +75 | +5.2% | 76,800 |
| 2000/11/02 | 1,350 | 1,525 | 1,350 | 1,437.5 | +37.5 | +2.7% | 84,000 |
| 2000/11/01 | 1,512.5 | 1,512.5 | 1,312.5 | 1,400 | -100 | -6.7% | 87,200 |
| 2000/10/31 | 1,525 | 1,525 | 1,437.5 | 1,500 | -25 | -1.6% | 36,800 |
| 2000/10/30 | 1,562.5 | 1,562.5 | 1,525 | 1,525 | -37.5 | -2.4% | 9,600 |
| 2000/10/27 | 1,550 | 1,575 | 1,537.5 | 1,562.5 | +12.5 | +0.8% | 27,200 |
| 2000/10/26 | 1,650 | 1,650 | 1,512.5 | 1,550 | -125 | -7.5% | 42,400 |
5851～
5900
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% | 23.62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
