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 |
---|---|---|---|---|---|---|---|
2007/02/15 | 933 | 940 | 917 | 940 | +17 | +1.8% | 143,700 |
2007/02/14 | 938 | 938 | 917 | 923 | -14 | -1.5% | 269,600 |
2007/02/13 | 950 | 950 | 924 | 937 | -15 | -1.6% | 184,600 |
2007/02/09 | 991 | 996 | 936 | 952 | -33 | -3.4% | 528,600 |
2007/02/08 | 1,000 | 1,010 | 983 | 985 | -15 | -1.5% | 147,500 |
2007/02/07 | 1,000 | 1,020 | 1,000 | 1,000 | -10 | -1% | 71,000 |
2007/02/06 | 995 | 1,010 | 988 | 1,010 | +10 | +1% | 40,400 |
2007/02/05 | 1,010 | 1,010 | 990 | 1,000 | ±0 | ±0% | 98,700 |
2007/02/02 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 27,300 |
2007/02/01 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 84,600 |
2007/01/31 | 1,010 | 1,010 | 999 | 1,000 | -10 | -1% | 75,600 |
2007/01/30 | 1,020 | 1,030 | 1,000 | 1,010 | -20 | -1.9% | 74,700 |
2007/01/29 | 1,010 | 1,040 | 1,010 | 1,030 | +20 | +2% | 96,300 |
2007/01/26 | 1,020 | 1,030 | 1,010 | 1,010 | -10 | -1% | 56,200 |
2007/01/25 | 1,050 | 1,060 | 1,020 | 1,020 | -20 | -1.9% | 91,500 |
2007/01/24 | 1,050 | 1,050 | 1,030 | 1,040 | ±0 | ±0% | 89,200 |
2007/01/23 | 1,050 | 1,060 | 1,040 | 1,040 | -10 | -1% | 74,500 |
2007/01/22 | 1,060 | 1,070 | 1,040 | 1,050 | ±0 | ±0% | 81,000 |
2007/01/19 | 1,040 | 1,060 | 1,020 | 1,050 | +10 | +1% | 148,900 |
2007/01/18 | 1,020 | 1,040 | 1,020 | 1,040 | +20 | +2% | 116,300 |
2007/01/17 | 1,030 | 1,030 | 1,010 | 1,020 | -10 | -1% | 89,900 |
2007/01/16 | 1,020 | 1,040 | 1,020 | 1,030 | +20 | +2% | 128,900 |
2007/01/15 | 1,010 | 1,020 | 999 | 1,010 | ±0 | ±0% | 106,600 |
2007/01/12 | 1,000 | 1,010 | 990 | 1,010 | +14 | +1.4% | 116,100 |
2007/01/11 | 1,000 | 1,010 | 988 | 996 | -3 | -0.3% | 151,200 |
2007/01/10 | 1,000 | 1,020 | 990 | 999 | -21 | -2.1% | 163,500 |
2007/01/09 | 979 | 1,020 | 964 | 1,020 | +31 | +3.1% | 170,000 |
2007/01/05 | 1,000 | 1,000 | 976 | 989 | -11 | -1.1% | 170,100 |
2007/01/04 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 29,100 |
2006/12/29 | 1,010 | 1,010 | 996 | 1,010 | +10 | +1% | 37,200 |
2006/12/28 | 1,010 | 1,010 | 996 | 1,000 | -10 | -1% | 87,000 |
2006/12/27 | 1,020 | 1,020 | 1,000 | 1,010 | ±0 | ±0% | 51,900 |
2006/12/26 | 984 | 1,020 | 974 | 1,010 | ±0 | ±0% | 107,700 |
2006/12/25 | 1,020 | 1,020 | 997 | 1,010 | -10 | -1% | 164,500 |
2006/12/22 | 1,030 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 104,400 |
2006/12/21 | 1,040 | 1,050 | 1,020 | 1,020 | -40 | -3.8% | 105,000 |
2006/12/20 | 1,020 | 1,060 | 1,020 | 1,060 | +40 | +3.9% | 116,100 |
2006/12/19 | 1,050 | 1,050 | 1,020 | 1,020 | -50 | -4.7% | 137,900 |
2006/12/18 | 1,080 | 1,080 | 1,060 | 1,070 | +10 | +0.9% | 72,300 |
2006/12/15 | 1,090 | 1,100 | 1,060 | 1,060 | -20 | -1.9% | 142,400 |
2006/12/14 | 1,030 | 1,100 | 1,030 | 1,080 | +60 | +5.9% | 466,800 |
2006/12/13 | 1,030 | 1,030 | 1,020 | 1,020 | -10 | -1% | 88,200 |
2006/12/12 | 1,030 | 1,050 | 1,030 | 1,030 | ±0 | ±0% | 130,500 |
2006/12/11 | 1,030 | 1,030 | 1,010 | 1,030 | +30 | +3% | 114,700 |
2006/12/08 | 1,010 | 1,020 | 1,000 | 1,000 | -20 | -2% | 116,700 |
2006/12/07 | 1,020 | 1,030 | 1,010 | 1,020 | -10 | -1% | 72,100 |
2006/12/06 | 1,020 | 1,040 | 1,020 | 1,030 | +20 | +2% | 139,400 |
2006/12/05 | 1,050 | 1,050 | 1,010 | 1,010 | -30 | -2.9% | 91,100 |
2006/12/04 | 1,030 | 1,050 | 1,030 | 1,040 | ±0 | ±0% | 100,500 |
2006/12/01 | 1,060 | 1,060 | 1,030 | 1,040 | -20 | -1.9% | 97,500 |
4351~
4400
件表示中 / 6234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 | 195,500円 | +18.3% | +6.5% | 2.15% | 17.50倍 | 3.32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 |
TKC | 377,500円 | +6.4% | +1.0% | 2.65% | 17.27倍 | 1.93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 |
ソフトバンク2 P | 791,000円 | - | - | 1.60% | - | - |
|
- |
DTS | 405,000円 | +8.0% | +5.2% | 2.72% | 18.51倍 | 2.76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 | 361,000円 | +5.7% | +42.9% | 1.47% | 23.63倍 | 2.23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