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 |
|---|---|---|---|---|---|---|---|
| 2000/12/08 | 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 |
| 2000/10/25 | 1,750 | 1,750 | 1,625 | 1,675 | -75 | -4.3% | 24,000 |
| 2000/10/24 | 1,762.5 | 1,762.5 | 1,700 | 1,750 | -50 | -2.8% | 36,000 |
| 2000/10/23 | 1,837.5 | 1,837.5 | 1,800 | 1,800 | -62.5 | -3.4% | 14,400 |
| 2000/10/20 | 1,875 | 1,937.5 | 1,812.5 | 1,862.5 | -12.5 | -0.7% | 33,600 |
| 2000/10/19 | 1,812.5 | 1,875 | 1,812.5 | 1,875 | +12.5 | +0.7% | 24,800 |
| 2000/10/18 | 1,900 | 1,900 | 1,837.5 | 1,862.5 | -100 | -5.1% | 7,200 |
| 2000/10/17 | 1,900 | 1,962.5 | 1,837.5 | 1,962.5 | +37.5 | +1.9% | 12,000 |
| 2000/10/16 | 1,962.5 | 1,962.5 | 1,875 | 1,925 | -12.5 | -0.6% | 22,400 |
| 2000/10/13 | 1,912.5 | 1,937.5 | 1,900 | 1,937.5 | -62.5 | -3.1% | 6,400 |
| 2000/10/12 | 1,925 | 2,037.5 | 1,925 | 2,000 | ±0 | ±0% | 32,800 |
| 2000/10/11 | 2,087.5 | 2,087.5 | 2,000 | 2,000 | -87.5 | -4.2% | 29,600 |
| 2000/10/10 | 2,100 | 2,100 | 1,937.5 | 2,087.5 | -12.5 | -0.6% | 22,400 |
| 2000/10/06 | 2,100 | 2,100 | 2,000 | 2,100 | ±0 | ±0% | 34,400 |
| 2000/10/05 | 2,112.5 | 2,112.5 | 2,075 | 2,100 | +37.5 | +1.8% | 56,000 |
| 2000/10/04 | 2,062.5 | 2,062.5 | 2,025 | 2,062.5 | +62.5 | +3.1% | 24,000 |
| 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 |
6001～
6050
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
