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 |
|---|---|---|---|---|---|---|---|
| 2000/03/17 | 4,925 | 4,937.5 | 4,750 | 4,937.5 | +137.5 | +2.9% | 120,000 |
| 2000/03/16 | 4,562.5 | 4,812.5 | 4,500 | 4,800 | +800 | +20% | 120,000 |
| 2000/03/15 | 4,125 | 4,125 | 4,000 | 4,000 | +125 | +3.2% | 24,000 |
| 2000/03/14 | 3,525 | 4,000 | 3,525 | 3,875 | -12.5 | -0.3% | 208,000 |
| 2000/03/13 | 4,512.5 | 4,512.5 | 3,887.5 | 3,887.5 | -625 | -13.9% | 128,000 |
| 2000/03/10 | 4,875 | 4,875 | 4,512.5 | 4,512.5 | +262.5 | +6.2% | 264,000 |
| 2000/03/09 | 4,900 | 4,962.5 | 4,187.5 | 4,250 | -87.5 | -2% | 432,000 |
| 2000/03/08 | 3,743.8 | 4,337.5 | 3,743.8 | 4,337.5 | +450 | +11.6% | 272,000 |
| 2000/03/07 | 3,887.5 | 3,887.5 | 3,887.5 | 3,887.5 | -625 | -13.9% | 208,000 |
| 2000/03/06 | 5,131.3 | 5,131.3 | 4,512.5 | 4,512.5 | -625 | -12.2% | 144,000 |
| 2000/03/03 | 5,137.5 | 5,137.5 | 5,137.5 | 5,137.5 | -625 | -10.8% | 160,000 |
| 2000/03/02 | 5,937.5 | 5,937.5 | 5,750 | 5,762.5 | -50 | -0.9% | 80,000 |
| 2000/03/01 | 6,250 | 6,250 | 5,625 | 5,812.5 | -250 | -4.1% | 448,000 |
| 2000/02/29 | 6,062.5 | 6,062.5 | 6,062.5 | 6,062.5 | +625 | +11.5% | 232,000 |
| 2000/02/28 | 5,450 | 5,625 | 5,387.5 | 5,437.5 | +156.2 | +3% | 152,000 |
| 2000/02/25 | 5,062.5 | 5,562.5 | 5,062.5 | 5,281.3 | +156.3 | +3% | 112,000 |
| 2000/02/24 | 5,625 | 5,625 | 5,125 | 5,125 | -250 | -4.7% | 120,000 |
| 2000/02/23 | 5,375 | 5,687.5 | 5,018.8 | 5,375 | ±0 | ±0% | 336,000 |
| 2000/02/22 | 6,600 | 6,612.5 | 5,375 | 5,375 | -625 | -10.4% | 248,000 |
| 2000/02/21 | 5,687.5 | 6,000 | 5,687.5 | 6,000 | +625 | +11.6% | 288,000 |
| 2000/02/18 | 5,375 | 5,375 | 5,350 | 5,375 | +625 | +13.2% | 288,000 |
| 2000/02/17 | 4,631.3 | 4,750 | 4,625 | 4,750 | +187.5 | +4.1% | 112,000 |
| 2000/02/16 | 4,625 | 4,750 | 4,500 | 4,562.5 | +125 | +2.8% | 192,000 |
| 2000/02/15 | 4,250 | 4,437.5 | 4,125 | 4,437.5 | +625 | +16.4% | 216,000 |
| 2000/02/14 | 3,750 | 3,875 | 3,687.5 | 3,812.5 | +62.5 | +1.7% | 176,000 |
| 2000/02/10 | 3,748.8 | 3,775 | 3,625 | 3,750 | ±0 | ±0% | 200,000 |
| 2000/02/09 | 4,126.3 | 4,126.3 | 3,750 | 3,750 | -126.3 | -3.3% | 384,000 |
| 2000/02/08 | 3,737.5 | 3,887.5 | 3,737.5 | 3,876.3 | +188.8 | +5.1% | 512,000 |
| 2000/02/07 | 3,438.8 | 3,687.5 | 3,438.8 | 3,687.5 | +250 | +7.3% | 376,000 |
| 2000/02/04 | 3,362.5 | 3,437.5 | 3,186.3 | 3,437.5 | +250 | +7.8% | 416,000 |
| 2000/02/03 | 3,062.5 | 3,187.5 | 3,037.5 | 3,187.5 | +250 | +8.5% | 344,000 |
| 2000/02/02 | 3,062.5 | 3,062.5 | 2,812.5 | 2,937.5 | -125 | -4.1% | 152,000 |
| 2000/02/01 | 3,123.8 | 3,125 | 2,875 | 3,062.5 | -62.5 | -2% | 288,000 |
| 2000/01/31 | 3,001.3 | 3,125 | 3,001.3 | 3,125 | +250 | +8.7% | 432,000 |
| 2000/01/28 | 2,875 | 2,875 | 2,875 | 2,875 | +250 | +9.5% | 256,000 |
| 2000/01/27 | 2,437.5 | 2,625 | 2,437.5 | 2,625 | +250 | +10.5% | 504,000 |
| 2000/01/26 | 2,325 | 2,375 | 2,325 | 2,375 | +75 | +3.3% | 184,000 |
| 2000/01/25 | 2,262.5 | 2,375 | 2,237.5 | 2,300 | +50 | +2.2% | 160,000 |
| 2000/01/24 | 2,175 | 2,250 | 2,175 | 2,250 | +75 | +3.4% | 120,000 |
| 2000/01/21 | 2,187.5 | 2,187.5 | 2,125 | 2,175 | +112.5 | +5.5% | 72,000 |
| 2000/01/20 | 2,101.3 | 2,125 | 2,062.5 | 2,062.5 | -37.5 | -1.8% | 64,000 |
| 2000/01/19 | 2,126.3 | 2,126.3 | 2,100 | 2,100 | -25 | -1.2% | 72,000 |
| 2000/01/18 | 2,248.8 | 2,248.8 | 2,125 | 2,125 | -125 | -5.6% | 104,000 |
| 2000/01/17 | 2,250 | 2,275 | 2,225 | 2,250 | +112.5 | +5.3% | 168,000 |
| 2000/01/14 | 2,225 | 2,237.5 | 2,137.5 | 2,137.5 | -50 | -2.3% | 144,000 |
| 2000/01/13 | 2,165 | 2,187.5 | 2,137.5 | 2,187.5 | +37.5 | +1.7% | 208,000 |
| 2000/01/12 | 2,125 | 2,162.5 | 2,125 | 2,150 | -100 | -4.4% | 64,000 |
| 2000/01/11 | 2,182.5 | 2,282.5 | 2,175 | 2,250 | +217.5 | +10.7% | 160,000 |
| 2000/01/07 | 2,051.3 | 2,058.8 | 2,031.3 | 2,032.5 | -42.5 | -2% | 128,000 |
| 2000/01/06 | 2,062.5 | 2,175 | 2,062.5 | 2,075 | +12.5 | +0.6% | 128,000 |
6051～
6100
件表示中 / 6233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 | 192,600円 | +18.3% | +6.5% | 2.18% | 17.24倍 | 3.27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 | 788,300円 | - | - | 1.60% | - | - |
|
- |
| さくら | 447,500円 | +32.9% | +220.7% | 0.09% | 115.48倍 | 6.44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 | 400,500円 | +8.0% | +5.2% | 2.75% | 18.30倍 | 2.73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 | 368,000円 | +5.7% | +42.9% | 1.44% | 24.08倍 | 2.27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
