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 |
|---|---|---|---|---|---|---|---|
| 1999/08/31 | 1,936.9 | 1,936.9 | 1,875 | 1,875 | -125 | -6.3% | 128,000 |
| 1999/08/30 | 2,000.6 | 2,000.6 | 2,000 | 2,000 | -31.3 | -1.5% | 32,000 |
| 1999/08/27 | 2,068.8 | 2,068.8 | 2,031.3 | 2,031.3 | -125 | -5.8% | 208,000 |
| 1999/08/26 | 2,025 | 2,156.3 | 2,012.5 | 2,156.3 | +93.8 | +4.5% | 464,000 |
| 1999/08/25 | 2,062.5 | 2,062.5 | 2,062.5 | 2,062.5 | -125 | -5.7% | 128,000 |
| 1999/08/24 | 2,325 | 2,325 | 2,187.5 | 2,187.5 | -125 | -5.4% | 304,000 |
| 1999/08/23 | 2,312.5 | 2,312.5 | 2,237.5 | 2,312.5 | ±0 | ±0% | 256,000 |
| 1999/08/20 | 2,137.5 | 2,312.5 | 2,125 | 2,312.5 | +125 | +5.7% | 720,000 |
| 1999/08/19 | 2,062.5 | 2,213.1 | 2,062.5 | 2,187.5 | +68.7 | +3.2% | 432,000 |
| 1999/08/18 | 2,175 | 2,175 | 2,093.8 | 2,118.8 | +56.3 | +2.7% | 512,000 |
| 1999/08/17 | 2,062.5 | 2,062.5 | 2,062.5 | 2,062.5 | +125 | +6.5% | 160,000 |
| 1999/08/16 | 1,937.5 | 1,937.5 | 1,937.5 | 1,937.5 | +125 | +6.9% | 240,000 |
| 1999/08/13 | 1,687.5 | 1,812.5 | 1,687.5 | 1,812.5 | +125 | +7.4% | 48,000 |
| 1999/08/12 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 32,000 |
| 1999/08/11 | 1,625 | 1,700 | 1,625 | 1,687.5 | - | - | 48,000 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 1,687.5 | 1,750 | 1,687.5 | 1,687.5 | ±0 | ±0% | 112,000 |
| 1999/08/05 | 1,775 | 1,775 | 1,687.5 | 1,687.5 | -62.5 | -3.6% | 160,000 |
| 1999/08/04 | 1,750 | 1,750 | 1,750 | 1,750 | +125 | +7.7% | 96,000 |
| 1999/08/03 | 1,500 | 1,625 | 1,500 | 1,625 | +125 | +8.3% | 112,000 |
| 1999/08/02 | 1,625 | 1,625 | 1,500 | 1,500 | -125 | -7.7% | 272,000 |
| 1999/07/30 | 1,655 | 1,655 | 1,625 | 1,625 | -30 | -1.8% | 32,000 |
| 1999/07/29 | 1,655 | 1,655 | 1,655 | 1,655 | -125 | -7% | 16,000 |
| 1999/07/28 | 1,718.8 | 1,780 | 1,718.8 | 1,780 | +123.7 | +7.5% | 80,000 |
| 1999/07/27 | 1,656.3 | 1,656.3 | 1,656.3 | 1,656.3 | -125 | -7% | 32,000 |
| 1999/07/26 | 1,743.8 | 1,781.3 | 1,725 | 1,781.3 | +37.5 | +2.2% | 144,000 |
| 1999/07/23 | 1,743.8 | 1,781.3 | 1,743.8 | 1,743.8 | -125 | -6.7% | 112,000 |
| 1999/07/22 | 1,874.4 | 1,874.4 | 1,868.8 | 1,868.8 | -55.6 | -2.9% | 48,000 |
| 1999/07/21 | 1,924.4 | 1,924.4 | 1,924.4 | 1,924.4 | -3.1 | -0.2% | 16,000 |
| 1999/07/19 | 1,937.5 | 1,937.5 | 1,927.5 | 1,927.5 | -10 | -0.5% | 32,000 |
| 1999/07/16 | 2,006.9 | 2,006.9 | 1,937.5 | 1,937.5 | +55.6 | +3% | 192,000 |
| 1999/07/15 | 1,762.5 | 1,881.9 | 1,750 | 1,881.9 | +118.8 | +6.7% | 176,000 |
| 1999/07/14 | 1,856.3 | 1,856.3 | 1,756.3 | 1,763.1 | -111.9 | -6% | 176,000 |
| 1999/07/13 | 1,868.1 | 1,875 | 1,837.5 | 1,875 | ±0 | ±0% | 176,000 |
| 1999/07/12 | 1,931.3 | 1,931.3 | 1,812.5 | 1,875 | +6.2 | +0.3% | 112,000 |
| 1999/07/09 | 1,956.3 | 1,956.3 | 1,868.8 | 1,868.8 | -125 | -6.3% | 144,000 |
| 1999/07/08 | 1,881.3 | 1,993.8 | 1,875 | 1,993.8 | +125 | +6.7% | 224,000 |
| 1999/07/07 | 1,875 | 1,937.5 | 1,750 | 1,868.8 | -6.2 | -0.3% | 448,000 |
| 1999/07/06 | 1,968.8 | 1,968.8 | 1,875 | 1,875 | -125 | -6.3% | 96,000 |
| 1999/07/05 | 2,006.3 | 2,031.3 | 2,000 | 2,000 | -0.6 | ±0% | 128,000 |
| 1999/07/02 | 1,969.4 | 2,056.9 | 1,968.8 | 2,000.6 | +31.8 | +1.6% | 224,000 |
| 1999/07/01 | 2,093.8 | 2,093.8 | 1,968.8 | 1,968.8 | -125 | -6% | 544,000 |
| 1999/06/30 | 1,969.4 | 2,093.8 | 1,969.4 | 2,093.8 | +125 | +6.3% | 992,000 |
| 1999/06/29 | 1,968.8 | 1,968.8 | 1,968.8 | 1,968.8 | -125 | -6% | 64,000 |
| 1999/06/28 | 2,093.8 | 2,093.8 | 2,093.8 | 2,093.8 | -125 | -5.6% | 80,000 |
| 1999/06/25 | 2,406.9 | 2,418.8 | 2,218.8 | 2,218.8 | -125 | -5.3% | 1,056,000 |
| 1999/06/24 | 2,343.8 | 2,343.8 | 2,343.8 | 2,343.8 | +125 | +5.6% | 352,000 |
| 1999/06/23 | 2,093.8 | 2,218.8 | 2,093.1 | 2,218.8 | +125 | +6% | 1,920,000 |
| 1999/06/22 | 2,093.8 | 2,093.8 | 2,093.8 | 2,093.8 | - | - | 6,864,000 |
6051～
6100
件表示中 / 6100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 | 154,500円 | +18.3% | +6.5% | 2.72% | 13.82倍 | 2.66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 |
| フリー | 295,000円 | +32.2% | - | 0.00% | - | 8.56倍 |
|
クラウド型の会計や人事労務ソフトなどのＳａａＳ開発。主要顧客は個人事業主や中小企業 |
| シンプレクスＨ | 269,500円 | +13.0% | +20.7% | 1.86% | 21.54倍 | 3.33倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ＡＮＹＣＯＬＯＲ | 232,600円 | +30.2% | +34.4% | 0.00% | 16.14倍 | 8.11倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| Ａｐｐｉｅｒ | 133,300円 | +30.6% | +88.4% | 0.00% | 71.59倍 | 4.67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
