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 |
---|---|---|---|---|---|---|---|
2006/06/16 | 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 |
2006/04/24 | 1,010 | 1,030 | 978 | 980 | -40 | -3.9% | 283,000 |
2006/04/21 | 1,020 | 1,040 | 1,000 | 1,020 | ±0 | ±0% | 183,500 |
2006/04/20 | 1,050 | 1,050 | 1,010 | 1,020 | -40 | -3.8% | 146,600 |
2006/04/19 | 1,050 | 1,070 | 1,050 | 1,060 | +10 | +1% | 126,300 |
2006/04/18 | 1,000 | 1,060 | 996 | 1,050 | +20 | +1.9% | 191,300 |
2006/04/17 | 1,080 | 1,090 | 1,020 | 1,030 | -50 | -4.6% | 211,900 |
2006/04/14 | 1,090 | 1,090 | 1,070 | 1,080 | -10 | -0.9% | 114,900 |
2006/04/13 | 1,100 | 1,110 | 1,090 | 1,090 | ±0 | ±0% | 123,500 |
2006/04/12 | 1,090 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 123,200 |
2006/04/11 | 1,120 | 1,120 | 1,080 | 1,100 | -20 | -1.8% | 171,500 |
2006/04/10 | 1,090 | 1,120 | 1,070 | 1,120 | +30 | +2.8% | 220,600 |
2006/04/07 | 1,090 | 1,090 | 1,070 | 1,090 | +10 | +0.9% | 131,100 |
2006/04/06 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 146,900 |
2006/04/05 | 1,130 | 1,150 | 1,070 | 1,100 | -30 | -2.7% | 448,200 |
4501~
4550
件表示中 / 6220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 | 193,100円 | +18.3% | +6.5% | 2.18% | 17.29倍 | 3.28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 |
ソフトバンク2 P | 799,900円 | - | - | - | - | - |
|
- |
さくら | 475,000円 | +32.9% | +220.7% | 0.08% | 122.58倍 | 6.84倍 |
|
データセンター(DC)独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
DTS | 389,500円 | +8.0% | +5.2% | 2.82% | 17.92倍 | 2.68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 |
Appier | 160,500円 | +30.6% | +88.4% | 0.00% | 86.29倍 | 4.89倍 |
|
販促分野でAI活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム