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 |
|---|---|---|---|---|---|---|---|
| 1999/09/21 | 2,250 | 2,262.5 | 2,250 | 2,250 | -112.5 | -4.8% | 24,000 |
| 1999/09/20 | 2,250 | 2,375 | 2,250 | 2,362.5 | +112.5 | +5% | 64,000 |
| 1999/09/17 | 2,312.5 | 2,337.5 | 2,187.5 | 2,250 | -125 | -5.3% | 64,000 |
| 1999/09/16 | 2,487.5 | 2,487.5 | 2,375 | 2,375 | -62.5 | -2.6% | 80,000 |
| 1999/09/14 | 2,375 | 2,500 | 2,375 | 2,437.5 | +62.5 | +2.6% | 312,000 |
| 1999/09/13 | 2,125 | 2,375 | 2,125 | 2,375 | +250 | +11.8% | 184,000 |
| 1999/09/10 | 2,125 | 2,125 | 2,100 | 2,125 | -62.5 | -2.9% | 104,000 |
| 1999/09/09 | 2,251.3 | 2,312.5 | 2,187.5 | 2,187.5 | -87.5 | -3.8% | 216,000 |
| 1999/09/08 | 2,313.8 | 2,313.8 | 2,250 | 2,275 | -38.8 | -1.7% | 168,000 |
| 1999/09/07 | 2,500 | 2,501.3 | 2,250 | 2,313.8 | -61.2 | -2.6% | 504,000 |
| 1999/09/06 | 2,375 | 2,375 | 2,375 | 2,375 | +250 | +11.8% | 192,000 |
| 1999/09/03 | 2,125 | 2,125 | 2,125 | 2,125 | +250 | +13.3% | 40,000 |
| 1999/09/02 | 2,037.5 | 2,037.5 | 1,875 | 1,875 | -125 | -6.3% | 240,000 |
| 1999/09/01 | 1,812.5 | 2,000 | 1,812.5 | 2,000 | +125 | +6.7% | 304,000 |
| 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 |
6301～
6350
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
