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 |
---|---|---|---|---|---|---|---|
2000/10/03 | 2,050 | 2,050 | 2,000 | 2,000 | -12.5 | -0.6% | 19,200 |
2000/10/02 | 2,037.5 | 2,037.5 | 2,012.5 | 2,012.5 | -50 | -2.4% | 28,000 |
2000/09/29 | 2,062.5 | 2,062.5 | 1,937.5 | 2,062.5 | +125 | +6.5% | 51,200 |
2000/09/28 | 2,000 | 2,000 | 1,937.5 | 1,937.5 | -62.5 | -3.1% | 9,600 |
2000/09/27 | 1,912.5 | 2,000 | 1,875 | 2,000 | +87.5 | +4.6% | 40,800 |
2000/09/26 | 2,000 | 2,000 | 1,875 | 1,912.5 | -87.5 | -4.4% | 20,000 |
2000/09/25 | 2,100 | 2,100 | 2,000 | 2,000 | -100 | -4.8% | 8,800 |
2000/09/22 | 2,050 | 2,125 | 1,975 | 2,100 | +50 | +2.4% | 52,000 |
2000/09/21 | 2,125 | 2,125 | 2,037.5 | 2,050 | -75 | -3.5% | 12,800 |
2000/09/20 | 2,100 | 2,125 | 2,050 | 2,125 | -62.5 | -2.9% | 27,200 |
2000/09/19 | 2,062.5 | 2,187.5 | 2,037.5 | 2,187.5 | -50 | -2.2% | 24,800 |
2000/09/18 | 2,000 | 2,237.5 | 1,950 | 2,237.5 | - | - | 46,400 |
2000/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/09/13 | 2,137.5 | 2,237.5 | 2,062.5 | 2,237.5 | +100 | +4.7% | 33,600 |
2000/09/12 | 2,250 | 2,250 | 2,112.5 | 2,137.5 | -112.5 | -5% | 24,800 |
2000/09/11 | 2,300 | 2,300 | 2,237.5 | 2,250 | -62.5 | -2.7% | 18,400 |
2000/09/08 | 2,325 | 2,362.5 | 2,225 | 2,312.5 | ±0 | ±0% | 24,800 |
2000/09/07 | 2,250 | 2,362.5 | 2,250 | 2,312.5 | +12.5 | +0.5% | 41,600 |
2000/09/06 | 2,350 | 2,375 | 2,262.5 | 2,300 | -137.5 | -5.6% | 45,600 |
2000/09/05 | 2,437.5 | 2,450 | 2,375 | 2,437.5 | -12.5 | -0.5% | 56,000 |
2000/09/04 | 2,500 | 2,500 | 2,387.5 | 2,450 | -25 | -1% | 42,400 |
2000/09/01 | 2,362.5 | 2,487.5 | 2,362.5 | 2,475 | +100 | +4.2% | 63,200 |
2000/08/31 | 2,187.5 | 2,375 | 2,187.5 | 2,375 | +87.5 | +3.8% | 35,200 |
2000/08/30 | 2,375 | 2,375 | 2,275 | 2,287.5 | -212.5 | -8.5% | 24,000 |
2000/08/29 | 2,562.5 | 2,562.5 | 2,375 | 2,500 | -62.5 | -2.4% | 48,000 |
2000/08/28 | 2,425 | 2,562.5 | 2,400 | 2,562.5 | +250 | +10.8% | 116,000 |
2000/08/25 | 2,237.5 | 2,425 | 2,125 | 2,312.5 | +125 | +5.7% | 148,800 |
2000/08/24 | 2,225 | 2,225 | 2,187.5 | 2,187.5 | ±0 | ±0% | 28,000 |
2000/08/23 | 2,237.5 | 2,237.5 | 2,125 | 2,187.5 | ±0 | ±0% | 59,200 |
2000/08/22 | 2,225 | 2,225 | 2,112.5 | 2,187.5 | +37.5 | +1.7% | 58,400 |
2000/08/21 | 2,125 | 2,162.5 | 2,125 | 2,150 | +100 | +4.9% | 36,800 |
2000/08/18 | 2,100 | 2,100 | 2,012.5 | 2,050 | -75 | -3.5% | 34,400 |
2000/08/17 | 2,187.5 | 2,187.5 | 2,100 | 2,125 | -100 | -4.5% | 28,000 |
2000/08/16 | 2,187.5 | 2,225 | 2,125 | 2,225 | ±0 | ±0% | 22,400 |
2000/08/15 | 2,212.5 | 2,225 | 2,125 | 2,225 | +87.5 | +4.1% | 34,400 |
2000/08/14 | 2,087.5 | 2,150 | 2,087.5 | 2,137.5 | +150 | +7.5% | 19,200 |
2000/08/11 | 2,337.5 | 2,337.5 | 1,987.5 | 1,987.5 | -250 | -11.2% | 333,600 |
2000/08/10 | 2,237.5 | 2,237.5 | 2,237.5 | 2,237.5 | +250 | +12.6% | 50,400 |
2000/08/09 | 1,787.5 | 1,987.5 | 1,787.5 | 1,987.5 | +250 | +14.4% | 115,200 |
2000/08/08 | 1,775 | 1,787.5 | 1,725 | 1,737.5 | -12.5 | -0.7% | 40,000 |
2000/08/07 | 1,737.5 | 1,812.5 | 1,725 | 1,750 | +62.5 | +3.7% | 31,200 |
2000/08/04 | 1,812.5 | 1,812.5 | 1,687.5 | 1,687.5 | -187.5 | -10% | 36,800 |
2000/08/03 | 2,112.5 | 2,112.5 | 1,875 | 1,875 | -250 | -11.8% | 21,600 |
2000/08/02 | 1,987.5 | 2,137.5 | 1,962.5 | 2,125 | +125 | +6.3% | 44,800 |
2000/08/01 | 1,825 | 2,000 | 1,800 | 2,000 | +175 | +9.6% | 52,000 |
2000/07/31 | 1,812.5 | 1,825 | 1,575 | 1,825 | ±0 | ±0% | 107,200 |
2000/07/28 | 1,975 | 1,975 | 1,812.5 | 1,825 | -150 | -7.6% | 28,800 |
2000/07/27 | 2,000 | 2,000 | 1,900 | 1,975 | -25 | -1.3% | 29,600 |
2000/07/26 | 1,962.5 | 2,012.5 | 1,962.5 | 2,000 | -12.5 | -0.6% | 4,000 |
2000/07/25 | 2,062.5 | 2,062.5 | 1,950 | 2,012.5 | -50 | -2.4% | 42,400 |
5901~
5950
件表示中 / 6219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 | 194,500円 | +18.3% | +6.5% | 2.16% | 17.41倍 | 3.31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 |
ソフトバンク2 P | 799,900円 | - | - | 1.58% | - | - |
|
- |
さくら | 477,000円 | +32.9% | +220.7% | 0.08% | 123.09倍 | 6.87倍 |
|
データセンター(DC)独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
DTS | 394,500円 | +8.0% | +5.2% | 2.79% | 18.15倍 | 2.71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 |
Appier | 164,800円 | +30.6% | +88.4% | 0.00% | 88.60倍 | 5.02倍 |
|
販促分野でAI活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム