フュートレックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/06/30 | 1,325 | 1,330 | 1,255 | 1,272.5 | -2.5 | -0.2% | 43,200 |
| 2006/06/29 | 1,225 | 1,275 | 1,225 | 1,275 | +50 | +4.1% | 43,200 |
| 2006/06/28 | 1,215 | 1,247.5 | 1,205 | 1,225 | -2.5 | -0.2% | 38,800 |
| 2006/06/27 | 1,272.5 | 1,275 | 1,227.5 | 1,227.5 | -35 | -2.8% | 45,200 |
| 2006/06/26 | 1,252.5 | 1,275 | 1,252.5 | 1,262.5 | -25 | -1.9% | 32,400 |
| 2006/06/23 | 1,310 | 1,330 | 1,245 | 1,287.5 | -42.5 | -3.2% | 59,600 |
| 2006/06/22 | 1,377.5 | 1,387.5 | 1,327.5 | 1,330 | -32.5 | -2.4% | 63,200 |
| 2006/06/21 | 1,285 | 1,362.5 | 1,265 | 1,362.5 | +70 | +5.4% | 63,600 |
| 2006/06/20 | 1,330 | 1,342.5 | 1,277.5 | 1,292.5 | -62.5 | -4.6% | 67,600 |
| 2006/06/19 | 1,382.5 | 1,400 | 1,337.5 | 1,355 | -52.5 | -3.7% | 86,400 |
| 2006/06/16 | 1,430 | 1,477.5 | 1,387.5 | 1,407.5 | +77.5 | +5.8% | 246,000 |
| 2006/06/15 | 1,330 | 1,330 | 1,277.5 | 1,330 | +125 | +10.4% | 136,800 |
| 2006/06/14 | 1,137.5 | 1,222.5 | 1,137.5 | 1,205 | +47.5 | +4.1% | 76,800 |
| 2006/06/13 | 1,162.5 | 1,192.5 | 1,140 | 1,157.5 | -35 | -2.9% | 46,800 |
| 2006/06/12 | 1,125 | 1,197.5 | 1,120 | 1,192.5 | +30 | +2.6% | 80,800 |
| 2006/06/09 | 1,147.5 | 1,187.5 | 1,112.5 | 1,162.5 | +50 | +4.5% | 40,000 |
| 2006/06/08 | 1,127.5 | 1,137.5 | 1,077.5 | 1,112.5 | -40 | -3.5% | 36,800 |
| 2006/06/07 | 1,162.5 | 1,210 | 1,132.5 | 1,152.5 | -22.5 | -1.9% | 48,400 |
| 2006/06/06 | 1,157.5 | 1,225 | 1,142.5 | 1,175 | -32.5 | -2.7% | 58,800 |
| 2006/06/05 | 1,120 | 1,237.5 | 1,097.5 | 1,207.5 | +50 | +4.3% | 63,200 |
| 2006/06/02 | 1,080 | 1,175 | 980 | 1,157.5 | +52.5 | +4.8% | 164,000 |
| 2006/06/01 | 1,212.5 | 1,230 | 1,100 | 1,105 | -82.5 | -6.9% | 70,400 |
| 2006/05/31 | 1,212.5 | 1,250 | 1,187.5 | 1,187.5 | -75 | -5.9% | 52,400 |
| 2006/05/30 | 1,250 | 1,262.5 | 1,172.5 | 1,262.5 | -15 | -1.2% | 60,000 |
| 2006/05/29 | 1,387.5 | 1,400 | 1,275 | 1,277.5 | -97.5 | -7.1% | 62,000 |
| 2006/05/26 | 1,435 | 1,445 | 1,375 | 1,375 | -42.5 | -3% | 58,400 |
| 2006/05/25 | 1,460 | 1,485 | 1,402.5 | 1,417.5 | -67.5 | -4.5% | 75,600 |
| 2006/05/24 | 1,620 | 1,620 | 1,387.5 | 1,485 | - | - | 517,200 |
| 2006/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/22 | 1,325 | 1,350 | 1,235 | 1,245 | -25 | -2% | 186,800 |
| 2006/05/19 | 1,237.5 | 1,272.5 | 1,227.5 | 1,270 | +7.5 | +0.6% | 112,400 |
| 2006/05/18 | 1,240 | 1,285 | 1,227.5 | 1,262.5 | -52.5 | -4% | 84,000 |
| 2006/05/17 | 1,390 | 1,390 | 1,225 | 1,315 | ±0 | ±0% | 112,000 |
| 2006/05/16 | 1,460 | 1,487.5 | 1,315 | 1,315 | -110 | -7.7% | 88,800 |
| 2006/05/15 | 1,427.5 | 1,450 | 1,412.5 | 1,425 | -37.5 | -2.6% | 47,600 |
| 2006/05/12 | 1,395 | 1,475 | 1,377.5 | 1,462.5 | -57.5 | -3.8% | 171,200 |
| 2006/05/11 | 1,530 | 1,560 | 1,517.5 | 1,520 | -235 | -13.4% | 233,200 |
| 2006/05/10 | 1,762.5 | 1,770 | 1,715 | 1,755 | +7.5 | +0.4% | 35,600 |
| 2006/05/09 | 1,777.5 | 1,780 | 1,732.5 | 1,747.5 | -37.5 | -2.1% | 26,000 |
| 2006/05/08 | 1,765 | 1,785 | 1,750 | 1,785 | +40 | +2.3% | 32,800 |
| 2006/05/02 | 1,697.5 | 1,747.5 | 1,690 | 1,745 | +35 | +2% | 22,000 |
| 2006/05/01 | 1,687.5 | 1,732.5 | 1,687.5 | 1,710 | -27.5 | -1.6% | 20,400 |
| 2006/04/28 | 1,767.5 | 1,770 | 1,670 | 1,737.5 | -27.5 | -1.6% | 60,400 |
| 2006/04/27 | 1,782.5 | 1,822.5 | 1,762.5 | 1,765 | -60 | -3.3% | 37,200 |
| 2006/04/26 | 1,880 | 1,885 | 1,775 | 1,825 | +70 | +4% | 128,400 |
| 2006/04/25 | 1,637.5 | 1,770 | 1,637.5 | 1,755 | +167.5 | +10.6% | 111,200 |
| 2006/04/24 | 1,572.5 | 1,675 | 1,557.5 | 1,587.5 | -62.5 | -3.8% | 99,200 |
| 2006/04/21 | 1,662.5 | 1,750 | 1,627.5 | 1,650 | -57.5 | -3.4% | 76,000 |
| 2006/04/20 | 1,785 | 1,792.5 | 1,702.5 | 1,707.5 | -102.5 | -5.7% | 68,400 |
| 2006/04/19 | 1,880 | 1,905 | 1,800 | 1,810 | -60 | -3.2% | 57,600 |
4401～
4450
件表示中 / 4525件
類似銘柄と比較する
現在ご覧いただいている「フュートレック」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 |
|---|---|---|---|---|---|---|---|---|
| フュートレック | 23,500円 | - | - | - | - | 1.41倍 |
|
音声認識技術が中核。顧客関係管理ＣＲＭシステム等併営。株主エーアイに１０月１日吸収合併へ |
| 環境管理 | 50,000円 | +1.1% | +300.0% | 1.00% | 19.68倍 | 1.13倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| デザインワン | 15,200円 | +1.9% | - | 0.00% | - | 0.76倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| デコルテＨＤ | 39,000円 | -4.6% | -88.5% | 0.00% | 36.90倍 | 0.41倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| リカバリー | 156,100円 | +23.4% | +27.5% | 0.00% | 16.85倍 | 3.37倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
市場注目の銘柄
チャート関連のコラム
