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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 995 | 999 | 980 | 986 | -24 | -2.4% | 139,800 |
| 2006/07/05 | 1,010 | 1,010 | 1,000 | 1,010 | -10 | -1% | 71,600 |
| 2006/07/04 | 1,010 | 1,020 | 1,000 | 1,020 | +20 | +2% | 118,400 |
| 2006/07/03 | 1,000 | 1,020 | 1,000 | 1,000 | -10 | -1% | 57,000 |
| 2006/06/30 | 1,030 | 1,040 | 1,010 | 1,010 | ±0 | ±0% | 103,400 |
| 2006/06/29 | 1,020 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 137,400 |
| 2006/06/28 | 1,010 | 1,030 | 1,010 | 1,010 | -10 | -1% | 85,100 |
| 2006/06/27 | 987 | 1,030 | 987 | 1,020 | +23 | +2.3% | 110,800 |
| 2006/06/26 | 985 | 1,000 | 982 | 997 | +2 | +0.2% | 109,600 |
| 2006/06/23 | 975 | 995 | 975 | 995 | +5 | +0.5% | 148,700 |
| 2006/06/22 | 992 | 998 | 975 | 990 | +8 | +0.8% | 111,400 |
| 2006/06/21 | 991 | 1,010 | 975 | 982 | -8 | -0.8% | 103,500 |
| 2006/06/20 | 1,010 | 1,010 | 986 | 990 | -30 | -2.9% | 113,000 |
| 2006/06/19 | 1,040 | 1,040 | 1,010 | 1,020 | ±0 | ±0% | 155,000 |
| 2006/06/16 | 1,070 | 1,070 | 1,020 | 1,020 | +10 | +1% | 173,000 |
| 2006/06/15 | 985 | 1,020 | 973 | 1,010 | +55 | +5.8% | 223,300 |
| 2006/06/14 | 930 | 975 | 930 | 955 | +5 | +0.5% | 348,900 |
| 2006/06/13 | 957 | 984 | 950 | 950 | -6 | -0.6% | 121,400 |
| 2006/06/12 | 930 | 958 | 914 | 956 | +28 | +3% | 132,800 |
| 2006/06/09 | 901 | 935 | 893 | 928 | +25 | +2.8% | 318,800 |
| 2006/06/08 | 939 | 947 | 901 | 903 | -37 | -3.9% | 411,800 |
| 2006/06/07 | 980 | 997 | 933 | 940 | -46 | -4.7% | 288,100 |
| 2006/06/06 | 997 | 1,010 | 986 | 986 | -34 | -3.3% | 163,500 |
| 2006/06/05 | 1,010 | 1,030 | 999 | 1,020 | ±0 | ±0% | 134,400 |
| 2006/06/02 | 989 | 1,020 | 965 | 1,020 | +33 | +3.3% | 393,600 |
| 2006/06/01 | 1,040 | 1,040 | 978 | 987 | -23 | -2.3% | 358,900 |
| 2006/05/31 | 1,050 | 1,060 | 1,010 | 1,010 | -80 | -7.3% | 391,000 |
| 2006/05/30 | 1,120 | 1,130 | 1,080 | 1,090 | -50 | -4.4% | 191,600 |
| 2006/05/29 | 1,140 | 1,160 | 1,130 | 1,140 | +10 | +0.9% | 176,900 |
| 2006/05/26 | 1,140 | 1,150 | 1,120 | 1,130 | +10 | +0.9% | 113,600 |
| 2006/05/25 | 1,140 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 57,400 |
| 2006/05/24 | 1,120 | 1,140 | 1,100 | 1,130 | +20 | +1.8% | 256,600 |
| 2006/05/23 | 1,130 | 1,140 | 1,110 | 1,110 | -40 | -3.5% | 154,600 |
| 2006/05/22 | 1,200 | 1,200 | 1,150 | 1,150 | -30 | -2.5% | 164,600 |
| 2006/05/19 | 1,140 | 1,180 | 1,130 | 1,180 | +40 | +3.5% | 179,100 |
| 2006/05/18 | 1,110 | 1,150 | 1,110 | 1,140 | +10 | +0.9% | 409,400 |
| 2006/05/17 | 1,100 | 1,180 | 1,070 | 1,130 | +20 | +1.8% | 475,200 |
| 2006/05/16 | 1,190 | 1,200 | 1,100 | 1,110 | -90 | -7.5% | 505,700 |
| 2006/05/15 | 1,220 | 1,250 | 1,200 | 1,200 | -50 | -4% | 254,900 |
| 2006/05/12 | 1,220 | 1,250 | 1,210 | 1,250 | +30 | +2.5% | 400,000 |
| 2006/05/11 | 1,220 | 1,240 | 1,210 | 1,220 | ±0 | ±0% | 194,300 |
| 2006/05/10 | 1,250 | 1,250 | 1,210 | 1,220 | -30 | -2.4% | 301,900 |
| 2006/05/09 | 1,220 | 1,290 | 1,210 | 1,250 | +50 | +4.2% | 1,013,300 |
| 2006/05/08 | 1,230 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 311,100 |
| 2006/05/02 | 1,230 | 1,250 | 1,210 | 1,230 | -10 | -0.8% | 628,400 |
| 2006/05/01 | 1,190 | 1,260 | 1,180 | 1,240 | +60 | +5.1% | 1,822,700 |
| 2006/04/28 | 1,120 | 1,180 | 1,110 | 1,180 | +60 | +5.4% | 1,148,300 |
| 2006/04/27 | 1,090 | 1,170 | 1,090 | 1,120 | +30 | +2.8% | 1,662,500 |
| 2006/04/26 | 979 | 1,090 | 973 | 1,090 | +101 | +10.2% | 553,200 |
| 2006/04/25 | 981 | 1,000 | 963 | 989 | +9 | +0.9% | 357,700 |
4501～
4550
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
