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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 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 |
| 2006/01/23 | 1,265 | 1,367.5 | 1,222.5 | 1,227.5 | -112.5 | -8.4% | 859,600 |
| 2006/01/20 | 1,400 | 1,407.5 | 1,250 | 1,340 | +67.5 | +5.3% | 1,383,200 |
| 2006/01/19 | 1,135 | 1,272.5 | 1,127.5 | 1,272.5 | +125 | +10.9% | 1,282,400 |
| 2006/01/18 | 1,250 | 1,255 | 1,072.5 | 1,147.5 | -175 | -13.2% | 1,787,600 |
| 2006/01/17 | 1,292.5 | 1,565 | 1,250 | 1,322.5 | +5 | +0.4% | 5,066,400 |
| 2006/01/16 | 1,317.5 | 1,317.5 | 1,317.5 | 1,317.5 | +125 | +10.5% | 1,998,000 |
| 2006/01/13 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | +125 | +11.7% | 193,200 |
| 2006/01/12 | 1,067.5 | 1,095 | 1,062.5 | 1,067.5 | -25 | -2.3% | 243,600 |
| 2006/01/11 | 1,080 | 1,105 | 1,057.5 | 1,092.5 | +32.5 | +3.1% | 332,000 |
| 2006/01/10 | 1,145 | 1,147.5 | 1,055 | 1,060 | -80 | -7% | 501,600 |
| 2006/01/06 | 1,140 | 1,172.5 | 1,110 | 1,140 | -2.5 | -0.2% | 270,800 |
| 2006/01/05 | 1,162.5 | 1,172.5 | 1,125 | 1,142.5 | -55 | -4.6% | 360,800 |
| 2006/01/04 | 1,230 | 1,237.5 | 1,180 | 1,197.5 | +5 | +0.4% | 379,200 |
| 2005/12/30 | 1,127.5 | 1,232.5 | 1,125 | 1,192.5 | +77.5 | +7% | 784,800 |
| 2005/12/29 | 1,005 | 1,115 | 997.5 | 1,115 | +125 | +12.6% | 650,800 |
| 2005/12/28 | 995 | 1,000 | 977.5 | 990 | -7.5 | -0.8% | 119,600 |
| 2005/12/27 | 957.5 | 1,030 | 937.5 | 997.5 | +32.5 | +3.4% | 390,400 |
| 2005/12/26 | 900 | 975 | 900 | 965 | +72.5 | +8.1% | 374,800 |
| 2005/12/22 | 900 | 900 | 880 | 892.5 | -20 | -2.2% | 236,400 |
| 2005/12/21 | 910 | 920 | 895 | 912.5 | +5 | +0.6% | 254,800 |
| 2005/12/20 | 890 | 920 | 872.5 | 907.5 | +17.5 | +2% | 340,400 |
| 2005/12/19 | 892.5 | 897.5 | 880 | 890 | +22.5 | +2.6% | 328,000 |
| 2005/12/16 | 887.5 | 887.5 | 860 | 867.5 | -20 | -2.3% | 345,600 |
| 2005/12/15 | 830 | 895 | 812.5 | 887.5 | +57.5 | +6.9% | 408,800 |
| 2005/12/14 | 822.5 | 845 | 805 | 830 | +20 | +2.5% | 304,400 |
| 2005/12/13 | 812.5 | 820 | 800 | 810 | -10 | -1.2% | 158,800 |
| 2005/12/12 | 787.5 | 825 | 787.5 | 820 | +37.5 | +4.8% | 280,800 |
| 2005/12/09 | 767.5 | 797.5 | 757.5 | 782.5 | +17.5 | +2.3% | 222,000 |
| 2005/12/08 | 792.5 | 795 | 742.5 | 765 | -52.5 | -6.4% | 353,200 |
| 2005/12/07 | 737.5 | 827.5 | 732.5 | 817.5 | +90 | +12.4% | 1,105,200 |
| 2005/12/06 | 717.5 | 740 | 705 | 727.5 | +12.5 | +1.7% | 377,600 |
| 2005/12/05 | 700 | 737.5 | 690 | 715 | +15 | +2.1% | 589,600 |
| 2005/12/02 | 690 | 707.5 | 690 | 700 | +15 | +2.2% | 212,400 |
| 2005/12/01 | 662.5 | 687.5 | 662.5 | 685 | +22.5 | +3.4% | 105,200 |
| 2005/11/30 | 672.5 | 672.5 | 657.5 | 662.5 | -10 | -1.5% | 108,400 |
| 2005/11/29 | 670 | 680 | 667.5 | 672.5 | +5 | +0.7% | 146,000 |
4601～
4650
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
