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 |
|---|---|---|---|---|---|---|---|
| 1999/12/07 | 2,462.5 | 2,500 | 2,350 | 2,437.5 | +12.5 | +0.5% | 184,000 |
| 1999/12/06 | 2,338.8 | 2,437.5 | 2,338.8 | 2,425 | +236.2 | +10.8% | 168,000 |
| 1999/12/03 | 2,250 | 2,250 | 2,187.5 | 2,188.8 | +63.8 | +3% | 32,000 |
| 1999/12/02 | 2,287.5 | 2,337.5 | 2,125 | 2,125 | -112.5 | -5% | 104,000 |
| 1999/12/01 | 2,275 | 2,350 | 2,237.5 | 2,237.5 | -162.5 | -6.8% | 64,000 |
| 1999/11/30 | 2,375 | 2,500 | 2,375 | 2,400 | +63.7 | +2.7% | 208,000 |
| 1999/11/29 | 2,262.5 | 2,336.3 | 2,250 | 2,336.3 | +23.8 | +1% | 40,000 |
| 1999/11/26 | 2,325 | 2,362.5 | 2,262.5 | 2,312.5 | +112.5 | +5.1% | 128,000 |
| 1999/11/25 | 2,287.5 | 2,360 | 2,200 | 2,200 | -162.5 | -6.9% | 120,000 |
| 1999/11/24 | 2,313.8 | 2,362.5 | 2,262.5 | 2,362.5 | -13.8 | -0.6% | 152,000 |
| 1999/11/22 | 2,575 | 2,575 | 2,376.3 | 2,376.3 | -123.7 | -4.9% | 88,000 |
| 1999/11/19 | 2,438.8 | 2,550 | 2,375 | 2,500 | +125 | +5.3% | 296,000 |
| 1999/11/18 | 2,262.5 | 2,562.5 | 2,262.5 | 2,375 | -37.5 | -1.6% | 200,000 |
| 1999/11/17 | 2,687.5 | 2,763.8 | 2,412.5 | 2,412.5 | -250 | -9.4% | 232,000 |
| 1999/11/16 | 2,925 | 2,925 | 2,550 | 2,662.5 | -137.5 | -4.9% | 800,000 |
| 1999/11/15 | 2,800 | 2,800 | 2,800 | 2,800 | +250 | +9.8% | 72,000 |
| 1999/11/12 | 2,550 | 2,550 | 2,550 | 2,550 | +250 | +10.9% | 456,000 |
| 1999/11/11 | 2,050 | 2,300 | 2,006.3 | 2,300 | +250 | +12.2% | 808,000 |
| 1999/11/10 | 2,075 | 2,100 | 2,000 | 2,050 | -50 | -2.4% | 216,000 |
| 1999/11/09 | 2,175 | 2,175 | 2,100 | 2,100 | -125 | -5.6% | 120,000 |
| 1999/11/08 | 2,250 | 2,250 | 2,162.5 | 2,225 | +50 | +2.3% | 416,000 |
| 1999/11/05 | 2,125 | 2,200 | 2,087.5 | 2,175 | +100 | +4.8% | 536,000 |
| 1999/11/04 | 2,100 | 2,125 | 2,050 | 2,075 | +12.5 | +0.6% | 208,000 |
| 1999/11/02 | 1,950 | 2,062.5 | 1,950 | 2,062.5 | +12.5 | +0.6% | 280,000 |
| 1999/11/01 | 2,037.5 | 2,087.5 | 2,000 | 2,050 | -25 | -1.2% | 120,000 |
| 1999/10/29 | 2,237.5 | 2,237.5 | 2,075 | 2,075 | -112.5 | -5.1% | 128,000 |
| 1999/10/28 | 2,125 | 2,187.5 | 2,001.3 | 2,187.5 | -61.3 | -2.7% | 216,000 |
| 1999/10/27 | 2,248.8 | 2,248.8 | 2,248.8 | 2,248.8 | -1.2 | -0.1% | 8,000 |
| 1999/10/26 | 2,300 | 2,300 | 2,250 | 2,250 | -25 | -1.1% | 56,000 |
| 1999/10/25 | 2,325 | 2,325 | 2,250 | 2,275 | +125 | +5.8% | 96,000 |
| 1999/10/22 | 2,175 | 2,187.5 | 2,137.5 | 2,150 | +25 | +1.2% | 56,000 |
| 1999/10/21 | 2,225 | 2,225 | 2,125 | 2,125 | ±0 | ±0% | 24,000 |
| 1999/10/20 | 1,937.5 | 2,125 | 1,920 | 2,125 | +186.2 | +9.6% | 80,000 |
| 1999/10/19 | 1,887.5 | 1,938.8 | 1,875 | 1,938.8 | +26.3 | +1.4% | 48,000 |
| 1999/10/18 | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | -162.5 | -7.8% | 8,000 |
| 1999/10/15 | 2,050 | 2,123.8 | 2,037.5 | 2,075 | -62.5 | -2.9% | 40,000 |
| 1999/10/14 | 2,137.5 | 2,250 | 2,137.5 | 2,137.5 | ±0 | ±0% | 104,000 |
| 1999/10/13 | 2,237.5 | 2,237.5 | 2,137.5 | 2,137.5 | -100 | -4.5% | 32,000 |
| 1999/10/12 | 2,312.5 | 2,375 | 2,237.5 | 2,237.5 | -12.5 | -0.6% | 136,000 |
| 1999/10/08 | 2,337.5 | 2,337.5 | 2,250 | 2,250 | -87.5 | -3.7% | 176,000 |
| 1999/10/07 | 2,300 | 2,375 | 2,162.5 | 2,337.5 | +87.5 | +3.9% | 312,000 |
| 1999/10/06 | 2,375 | 2,375 | 2,200 | 2,250 | +50 | +2.3% | 288,000 |
| 1999/10/05 | 2,050 | 2,200 | 2,050 | 2,200 | +250 | +12.8% | 216,000 |
| 1999/10/04 | 2,012.5 | 2,037.5 | 1,950 | 1,950 | -62.5 | -3.1% | 80,000 |
| 1999/10/01 | 1,936.3 | 2,087.5 | 1,936.3 | 2,012.5 | +75 | +3.9% | 160,000 |
| 1999/09/30 | 2,062.5 | 2,062.5 | 1,936.3 | 1,937.5 | -123.8 | -6% | 72,000 |
| 1999/09/29 | 2,061.3 | 2,061.3 | 2,061.3 | 2,061.3 | -38.7 | -1.8% | 8,000 |
| 1999/09/28 | 1,937.5 | 2,100 | 1,937.5 | 2,100 | +162.5 | +8.4% | 48,000 |
| 1999/09/27 | 1,937.5 | 1,975 | 1,937.5 | 1,937.5 | ±0 | ±0% | 72,000 |
| 1999/09/24 | 1,875 | 1,937.5 | 1,875 | 1,937.5 | -187.5 | -8.8% | 64,000 |
6301～
6350
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 | 233,000円 | +8.8% | +7.4% | 1.97% | 18.03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 |
| Ｓａｎｓａｎ | 190,300円 | +23.5% | +160.7% | 0.00% | 48.11倍 | 16.09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 | 450,500円 | +6.4% | +1.0% | 2.44% | 20.27倍 | 2.22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 | 408,000円 | +25.4% | +69.3% | 0.98% | 30.05倍 | 13.20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 | 508,000円 | +7.2% | +2.5% | 2.76% | 18.57倍 | 3.49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
