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 |
|---|---|---|---|---|---|---|---|
| 2006/04/04 | 1,120 | 1,180 | 1,120 | 1,130 | +30 | +2.7% | 1,195,200 |
| 2006/04/03 | 1,080 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 171,300 |
| 2006/03/31 | 1,080 | 1,100 | 1,070 | 1,090 | +10 | +0.9% | 171,400 |
| 2006/03/30 | 1,100 | 1,110 | 1,080 | 1,080 | -30 | -2.7% | 228,700 |
| 2006/03/29 | 1,080 | 1,120 | 1,060 | 1,110 | +10 | +0.9% | 430,900 |
| 2006/03/28 | 1,120 | 1,130 | 1,080 | 1,100 | -10 | -0.9% | 279,900 |
| 2006/03/27 | 1,080 | 1,160 | 1,070 | 1,110 | +10 | +0.9% | 1,119,700 |
| 2006/03/24 | 1,050 | 1,120 | 1,040 | 1,100 | +70 | +6.8% | 1,468,000 |
| 2006/03/23 | 1,170 | 1,240 | 998 | 1,030 | -20 | -1.9% | 4,188,000 |
| 2006/03/22 | 963 | 1,050 | 945 | 1,050 | +107 | +11.3% | 652,000 |
| 2006/03/20 | 945 | 953 | 930 | 943 | +7 | +0.7% | 259,800 |
| 2006/03/17 | 939 | 949 | 922 | 936 | -13 | -1.4% | 412,000 |
| 2006/03/16 | 932 | 963 | 928 | 949 | +27 | +2.9% | 495,100 |
| 2006/03/15 | 944 | 955 | 920 | 922 | -15 | -1.6% | 324,700 |
| 2006/03/14 | 957 | 960 | 933 | 937 | -31 | -3.2% | 337,600 |
| 2006/03/13 | 953 | 968 | 936 | 968 | +42 | +4.5% | 441,400 |
| 2006/03/10 | 922 | 953 | 922 | 926 | -16 | -1.7% | 505,100 |
| 2006/03/09 | 920 | 968 | 919 | 942 | +20 | +2.2% | 356,900 |
| 2006/03/08 | 930 | 947 | 915 | 922 | -18 | -1.9% | 255,200 |
| 2006/03/07 | 964 | 965 | 925 | 940 | -34 | -3.5% | 278,500 |
| 2006/03/06 | 935 | 976 | 935 | 974 | +39 | +4.2% | 253,600 |
| 2006/03/03 | 943 | 990 | 925 | 935 | -17 | -1.8% | 283,800 |
| 2006/03/02 | 1,010 | 1,020 | 948 | 952 | -58 | -5.7% | 375,000 |
| 2006/03/01 | 999 | 1,020 | 985 | 1,010 | -10 | -1% | 380,600 |
| 2006/02/28 | 1,050 | 1,060 | 1,020 | 1,020 | -50 | -4.7% | 346,100 |
| 2006/02/27 | 1,100 | 1,120 | 1,050 | 1,070 | +30 | +2.9% | 576,100 |
| 2006/02/24 | 1,040 | 1,080 | 985 | 1,040 | ±0 | ±0% | 731,500 |
| 2006/02/23 | 945 | 1,040 | 927 | 1,040 | +105 | +11.2% | 403,600 |
| 2006/02/22 | 926 | 954 | 905 | 935 | ±0 | ±0% | 245,000 |
| 2006/02/21 | 885 | 940 | 865 | 935 | +40 | +4.5% | 322,800 |
| 2006/02/20 | 903 | 950 | 860 | 895 | -58 | -6.1% | 396,200 |
| 2006/02/17 | 1,010 | 1,040 | 931 | 953 | -77 | -7.5% | 580,000 |
| 2006/02/16 | 1,030 | 1,060 | 973 | 1,030 | +10 | +1% | 305,000 |
| 2006/02/15 | 1,040 | 1,070 | 1,000 | 1,020 | +20 | +2% | 398,400 |
| 2006/02/14 | 980 | 1,030 | 860 | 1,000 | ±0 | ±0% | 505,800 |
| 2006/02/13 | 1,040 | 1,090 | 986 | 1,000 | -120 | -10.7% | 614,800 |
| 2006/02/10 | 1,160 | 1,180 | 1,040 | 1,120 | -60 | -5.1% | 1,433,500 |
| 2006/02/09 | 1,280 | 1,290 | 1,160 | 1,180 | -60 | -4.8% | 587,400 |
| 2006/02/08 | 1,300 | 1,310 | 1,210 | 1,240 | -70 | -5.3% | 398,500 |
| 2006/02/07 | 1,340 | 1,350 | 1,300 | 1,310 | -10 | -0.8% | 397,100 |
| 2006/02/06 | 1,290 | 1,340 | 1,260 | 1,320 | +70 | +5.6% | 1,236,600 |
| 2006/02/03 | 1,150 | 1,260 | 1,140 | 1,250 | +100 | +8.7% | 807,600 |
| 2006/02/02 | 1,160 | 1,200 | 1,150 | 1,150 | -10 | -0.9% | 328,900 |
| 2006/02/01 | 1,190 | 1,220 | 1,150 | 1,160 | -50 | -4.1% | 494,600 |
| 2006/01/31 | 1,210 | 1,240 | 1,160 | 1,210 | ±0 | ±0% | 256,000 |
| 2006/01/30 | 1,270 | 1,290 | 1,190 | 1,210 | -60 | -4.7% | 523,300 |
| 2006/01/27 | 1,310 | 1,320 | 1,260 | 1,270 | +40 | +3.3% | 327,600 |
| 2006/01/26 | 1,310 | 1,360 | 1,200 | 1,230 | -97.5 | -7.3% | 628,100 |
| 2006/01/25 | 1,325 | 1,362.5 | 1,312.5 | 1,327.5 | +10 | +0.8% | 1,013,200 |
| 2006/01/24 | 1,325 | 1,332.5 | 1,262.5 | 1,317.5 | +90 | +7.3% | 876,800 |
4551～
4600
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
