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 |
|---|---|---|---|---|---|---|---|
| 2001/05/10 | 1,975 | 2,112.5 | 1,950 | 2,062.5 | +62.5 | +3.1% | 147,200 |
| 2001/05/09 | 2,150 | 2,150 | 1,987.5 | 2,000 | -150 | -7% | 121,600 |
| 2001/05/08 | 2,062.5 | 2,250 | 2,037.5 | 2,150 | +112.5 | +5.5% | 405,600 |
| 2001/05/07 | 1,937.5 | 2,050 | 1,937.5 | 2,037.5 | +125 | +6.5% | 79,200 |
| 2001/05/02 | 1,887.5 | 1,912.5 | 1,862.5 | 1,912.5 | +25 | +1.3% | 153,600 |
| 2001/05/01 | 1,875 | 1,925 | 1,862.5 | 1,887.5 | +12.5 | +0.7% | 134,400 |
| 2001/04/27 | 1,975 | 1,975 | 1,875 | 1,875 | -100 | -5.1% | 86,400 |
| 2001/04/26 | 1,962.5 | 2,025 | 1,962.5 | 1,975 | +25 | +1.3% | 84,800 |
| 2001/04/25 | 1,950 | 1,975 | 1,950 | 1,950 | -25 | -1.3% | 67,200 |
| 2001/04/24 | 2,062.5 | 2,062.5 | 1,937.5 | 1,975 | -150 | -7.1% | 187,200 |
| 2001/04/23 | 2,125 | 2,162.5 | 2,000 | 2,125 | -87.5 | -4% | 204,000 |
| 2001/04/20 | 2,237.5 | 2,337.5 | 2,187.5 | 2,212.5 | +100 | +4.7% | 295,200 |
| 2001/04/19 | 1,975 | 2,200 | 1,962.5 | 2,112.5 | +162.5 | +8.3% | 320,000 |
| 2001/04/18 | 1,925 | 2,012.5 | 1,925 | 1,950 | +50 | +2.6% | 80,800 |
| 2001/04/17 | 1,962.5 | 2,012.5 | 1,900 | 1,900 | -62.5 | -3.2% | 146,400 |
| 2001/04/16 | 1,975 | 1,975 | 1,925 | 1,962.5 | -25 | -1.3% | 16,800 |
| 2001/04/13 | 2,062.5 | 2,062.5 | 1,912.5 | 1,987.5 | -50 | -2.5% | 112,000 |
| 2001/04/12 | 1,875 | 2,087.5 | 1,862.5 | 2,037.5 | +200 | +10.9% | 359,200 |
| 2001/04/11 | 1,725 | 1,925 | 1,725 | 1,837.5 | +162.5 | +9.7% | 209,600 |
| 2001/04/10 | 1,700 | 1,700 | 1,662.5 | 1,675 | -75 | -4.3% | 16,800 |
| 2001/04/09 | 1,712.5 | 1,762.5 | 1,712.5 | 1,750 | -37.5 | -2.1% | 129,600 |
| 2001/04/06 | 1,737.5 | 1,812.5 | 1,737.5 | 1,787.5 | +50 | +2.9% | 164,000 |
| 2001/04/05 | 1,637.5 | 1,737.5 | 1,637.5 | 1,737.5 | +75 | +4.5% | 22,400 |
| 2001/04/04 | 1,712.5 | 1,712.5 | 1,625 | 1,662.5 | -75 | -4.3% | 32,000 |
| 2001/04/03 | 1,650 | 1,737.5 | 1,637.5 | 1,737.5 | +62.5 | +3.7% | 38,400 |
| 2001/04/02 | 1,675 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 19,200 |
| 2001/03/30 | 1,700 | 1,712.5 | 1,650 | 1,650 | -62.5 | -3.6% | 33,600 |
| 2001/03/29 | 1,712.5 | 1,725 | 1,687.5 | 1,712.5 | -75 | -4.2% | 28,800 |
| 2001/03/28 | 1,750 | 1,825 | 1,750 | 1,787.5 | +87.5 | +5.1% | 115,200 |
| 2001/03/27 | 1,712.5 | 1,750 | 1,687.5 | 1,700 | -12.5 | -0.7% | 145,600 |
| 2001/03/26 | 1,625 | 1,725 | 1,612.5 | 1,712.5 | +87.5 | +5.4% | 120,000 |
| 2001/03/23 | 1,587.5 | 1,625 | 1,562.5 | 1,625 | +37.5 | +2.4% | 92,000 |
| 2001/03/22 | 1,675 | 1,675 | 1,500 | 1,587.5 | -112.5 | -6.6% | 84,800 |
| 2001/03/21 | 1,412.5 | 1,700 | 1,400 | 1,700 | +250 | +17.2% | 119,200 |
| 2001/03/19 | 1,412.5 | 1,462.5 | 1,375 | 1,450 | +12.5 | +0.9% | 56,800 |
| 2001/03/16 | 1,437.5 | 1,437.5 | 1,400 | 1,437.5 | +150 | +11.7% | 64,800 |
| 2001/03/15 | 1,212.5 | 1,312.5 | 1,187.5 | 1,287.5 | +37.5 | +3% | 53,600 |
| 2001/03/14 | 1,287.5 | 1,312.5 | 1,246.3 | 1,250 | +42.5 | +3.5% | 91,200 |
| 2001/03/13 | 1,175 | 1,250 | 1,162.5 | 1,207.5 | -130 | -9.7% | 123,200 |
| 2001/03/12 | 1,400 | 1,400 | 1,250 | 1,337.5 | -100 | -7% | 80,000 |
| 2001/03/09 | 1,437.5 | 1,450 | 1,425 | 1,437.5 | +12.5 | +0.9% | 29,600 |
| 2001/03/08 | 1,437.5 | 1,450 | 1,400 | 1,425 | +12.5 | +0.9% | 97,600 |
| 2001/03/07 | 1,500 | 1,537.5 | 1,375 | 1,412.5 | +12.5 | +0.9% | 99,200 |
| 2001/03/06 | 1,337.5 | 1,412.5 | 1,337.5 | 1,400 | +87.5 | +6.7% | 100,000 |
| 2001/03/05 | 1,237.5 | 1,325 | 1,237.5 | 1,312.5 | -100 | -7.1% | 83,200 |
| 2001/03/02 | 1,450 | 1,450 | 1,375 | 1,412.5 | -37.5 | -2.6% | 36,000 |
| 2001/03/01 | 1,475 | 1,475 | 1,425 | 1,450 | -87.5 | -5.7% | 65,600 |
| 2001/02/28 | 1,600 | 1,600 | 1,525 | 1,537.5 | -112.5 | -6.8% | 43,200 |
| 2001/02/27 | 1,675 | 1,712.5 | 1,625 | 1,650 | +25 | +1.5% | 103,200 |
| 2001/02/26 | 1,625 | 1,650 | 1,600 | 1,625 | +125 | +8.3% | 88,000 |
5901～
5950
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
