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 |
|---|---|---|---|---|---|---|---|
| 2000/07/17 | 2,375 | 2,375 | 2,250 | 2,262.5 | -112.5 | -4.7% | 17,600 |
| 2000/07/14 | 2,312.5 | 2,375 | 2,312.5 | 2,375 | +12.5 | +0.5% | 57,600 |
| 2000/07/13 | 2,487.5 | 2,500 | 2,337.5 | 2,362.5 | -137.5 | -5.5% | 25,600 |
| 2000/07/12 | 2,512.5 | 2,512.5 | 2,412.5 | 2,500 | ±0 | ±0% | 28,000 |
| 2000/07/11 | 2,500 | 2,550 | 2,437.5 | 2,500 | +25 | +1% | 36,000 |
| 2000/07/10 | 2,650 | 2,650 | 2,475 | 2,475 | -187.5 | -7% | 18,400 |
| 2000/07/07 | 2,512.5 | 2,662.5 | 2,400 | 2,662.5 | +150 | +6% | 355,200 |
| 2000/07/06 | 2,625 | 2,625 | 2,437.5 | 2,512.5 | -175 | -6.5% | 26,400 |
| 2000/07/05 | 2,750 | 2,750 | 2,687.5 | 2,687.5 | -62.5 | -2.3% | 12,800 |
| 2000/07/04 | 2,812.5 | 2,812.5 | 2,750 | 2,750 | -62.5 | -2.2% | 31,200 |
| 2000/07/03 | 2,862.5 | 2,875 | 2,775 | 2,812.5 | -25 | -0.9% | 8,000 |
| 2000/06/30 | 2,812.5 | 2,925 | 2,812.5 | 2,837.5 | +25 | +0.9% | 46,400 |
| 2000/06/29 | 2,637.5 | 2,825 | 2,612.5 | 2,812.5 | +225 | +8.7% | 117,600 |
| 2000/06/28 | 2,487.5 | 2,612.5 | 2,475 | 2,587.5 | +150 | +6.2% | 35,200 |
| 2000/06/27 | 2,525 | 2,562.5 | 2,437.5 | 2,437.5 | -87.5 | -3.5% | 12,000 |
| 2000/06/26 | 2,612.5 | 2,612.5 | 2,512.5 | 2,525 | -62.5 | -2.4% | 12,000 |
| 2000/06/23 | 2,525 | 2,650 | 2,525 | 2,587.5 | +75 | +3% | 20,000 |
| 2000/06/22 | 2,662.5 | 2,662.5 | 2,512.5 | 2,512.5 | -175 | -6.5% | 9,600 |
| 2000/06/21 | 2,712.5 | 2,725 | 2,612.5 | 2,687.5 | +37.5 | +1.4% | 10,400 |
| 2000/06/20 | 2,612.5 | 2,650 | 2,612.5 | 2,650 | +150 | +6% | 8,800 |
| 2000/06/19 | 2,562.5 | 2,562.5 | 2,487.5 | 2,500 | -62.5 | -2.4% | 12,800 |
| 2000/06/16 | 2,337.5 | 2,600 | 2,337.5 | 2,562.5 | +175 | +7.3% | 31,200 |
| 2000/06/15 | 2,487.5 | 2,487.5 | 2,337.5 | 2,387.5 | -200 | -7.7% | 32,800 |
| 2000/06/14 | 2,512.5 | 2,587.5 | 2,387.5 | 2,587.5 | +212.5 | +8.9% | 22,400 |
| 2000/06/13 | 2,500 | 2,562.5 | 2,375 | 2,375 | -200 | -7.8% | 34,400 |
| 2000/06/12 | 2,537.5 | 2,650 | 2,537.5 | 2,575 | -87.5 | -3.3% | 45,600 |
| 2000/06/09 | 2,637.5 | 2,687.5 | 2,625 | 2,662.5 | -100 | -3.6% | 59,200 |
| 2000/06/08 | 2,762.5 | 2,762.5 | 2,762.5 | 2,762.5 | -250 | -8.3% | 24,800 |
| 2000/06/07 | 2,987.5 | 3,012.5 | 2,937.5 | 3,012.5 | -175 | -5.5% | 95,200 |
| 2000/06/06 | 3,300 | 3,300 | 3,125 | 3,187.5 | -125 | -3.8% | 47,200 |
| 2000/06/05 | 3,212.5 | 3,375 | 3,212.5 | 3,312.5 | +125 | +3.9% | 62,400 |
| 2000/06/02 | 3,187.5 | 3,337.5 | 3,162.5 | 3,187.5 | +50 | +1.6% | 96,000 |
| 2000/06/01 | 3,012.5 | 3,187.5 | 2,725 | 3,137.5 | +200 | +6.8% | 160,000 |
| 2000/05/31 | 2,937.5 | 2,937.5 | 2,937.5 | 2,937.5 | +250 | +9.3% | 24,000 |
| 2000/05/30 | 2,687.5 | 2,687.5 | 2,675 | 2,687.5 | +250 | +10.3% | 106,400 |
| 2000/05/29 | 2,237.5 | 2,437.5 | 2,212.5 | 2,437.5 | +250 | +11.4% | 91,200 |
| 2000/05/26 | 2,387.5 | 2,387.5 | 2,125 | 2,187.5 | -187.5 | -7.9% | 69,600 |
| 2000/05/25 | 2,437.5 | 2,462.5 | 2,375 | 2,375 | +125 | +5.6% | 192,000 |
| 2000/05/24 | 2,250 | 2,300 | 2,250 | 2,250 | -250 | -10% | 168,000 |
| 2000/05/23 | 2,525 | 2,575 | 2,500 | 2,500 | -250 | -9.1% | 112,000 |
| 2000/05/22 | 2,750 | 2,750 | 2,750 | 2,750 | -250 | -8.3% | 12,000 |
| 2000/05/19 | 2,900 | 3,062.5 | 2,900 | 3,000 | -150 | -4.8% | 137,600 |
| 2000/05/18 | 3,250 | 3,250 | 3,150 | 3,150 | -250 | -7.4% | 28,800 |
| 2000/05/17 | 3,750 | 3,787.5 | 3,400 | 3,400 | -350 | -9.3% | 45,600 |
| 2000/05/16 | 3,825 | 3,825 | 3,662.5 | 3,750 | +12.5 | +0.3% | 77,600 |
| 2000/05/15 | 3,812.5 | 3,862.5 | 3,700 | 3,737.5 | +37.5 | +1% | 92,800 |
| 2000/05/12 | 4,000 | 4,300 | 3,600 | 3,700 | -237.5 | -6% | 132,000 |
| 2000/05/11 | 3,937.5 | 3,937.5 | 3,937.5 | 3,937.5 | -625 | -13.7% | 20,000 |
| 2000/05/10 | 5,012.5 | 5,062.5 | 4,325 | 4,562.5 | - | - | 268,000 |
| 2000/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
6151～
6200
件表示中 / 6415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 | 235,100円 | +8.8% | +7.4% | 1.96% | 18.19倍 | 3.54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 |
| Ｓａｎｓａｎ | 190,900円 | +23.5% | +160.7% | 0.00% | 48.26倍 | 16.14倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ＴＫＣ | 455,000円 | +6.4% | +1.0% | 2.42% | 20.47倍 | 2.24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 |
| サイボウズ | 407,500円 | +25.4% | +69.3% | 0.98% | 30.01倍 | 13.18倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ＤＴＳ | 505,000円 | +7.2% | +2.5% | 2.77% | 18.46倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム
