フューチャーベンチャーキャピタルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/23 | 13,200 | 13,200 | 13,200 | 13,200 | -50 | -0.4% | 1 |
2010/06/22 | 13,890 | 13,890 | 12,810 | 13,250 | -490 | -3.6% | 24 |
2010/06/21 | 14,900 | 14,900 | 13,700 | 13,740 | +230 | +1.7% | 23 |
2010/06/18 | 14,900 | 14,900 | 13,510 | 13,510 | -1,090 | -7.5% | 15 |
2010/06/17 | 13,990 | 14,600 | 13,510 | 14,600 | +1,130 | +8.4% | 47 |
2010/06/16 | 13,050 | 13,470 | 13,050 | 13,470 | +620 | +4.8% | 22 |
2010/06/15 | 12,810 | 12,850 | 12,810 | 12,850 | +250 | +2% | 37 |
2010/06/14 | 12,590 | 12,800 | 12,300 | 12,600 | +300 | +2.4% | 5 |
2010/06/11 | 12,300 | 12,300 | 12,300 | 12,300 | +300 | +2.5% | 12 |
2010/06/10 | 11,870 | 12,170 | 11,870 | 12,000 | +130 | +1.1% | 10 |
2010/06/09 | 11,910 | 11,910 | 11,870 | 11,870 | -230 | -1.9% | 34 |
2010/06/08 | 11,910 | 12,100 | 11,910 | 12,100 | -100 | -0.8% | 5 |
2010/06/07 | 12,190 | 12,590 | 11,990 | 12,200 | -590 | -4.6% | 54 |
2010/06/04 | 12,590 | 12,790 | 12,490 | 12,790 | +200 | +1.6% | 10 |
2010/06/03 | 12,030 | 12,600 | 12,020 | 12,590 | +390 | +3.2% | 25 |
2010/06/02 | 12,260 | 13,090 | 12,200 | 12,200 | -600 | -4.7% | 74 |
2010/06/01 | 12,800 | 12,800 | 12,800 | 12,800 | -200 | -1.5% | 1 |
2010/05/31 | 12,210 | 13,000 | 11,990 | 13,000 | +300 | +2.4% | 42 |
2010/05/28 | 12,250 | 12,700 | 12,250 | 12,700 | +450 | +3.7% | 10 |
2010/05/27 | 12,000 | 12,250 | 11,900 | 12,250 | +400 | +3.4% | 13 |
2010/05/26 | 12,260 | 12,300 | 11,810 | 11,850 | -450 | -3.7% | 24 |
2010/05/25 | 12,500 | 12,990 | 12,300 | 12,300 | -1,200 | -8.9% | 33 |
2010/05/24 | 13,000 | 13,500 | 13,000 | 13,500 | +1,400 | +11.6% | 22 |
2010/05/21 | 12,300 | 12,300 | 11,800 | 12,100 | -400 | -3.2% | 59 |
2010/05/20 | 13,900 | 14,000 | 12,500 | 12,500 | -500 | -3.8% | 46 |
2010/05/19 | 12,100 | 13,000 | 12,100 | 13,000 | +900 | +7.4% | 46 |
2010/05/18 | 13,300 | 13,300 | 12,100 | 12,100 | -600 | -4.7% | 126 |
2010/05/17 | 14,400 | 14,500 | 12,700 | 12,700 | -1,500 | -10.6% | 23 |
2010/05/14 | 14,330 | 14,800 | 14,030 | 14,200 | -1,600 | -10.1% | 104 |
2010/05/13 | 16,470 | 17,520 | 15,100 | 15,800 | +1,280 | +8.8% | 380 |
2010/05/12 | 15,880 | 15,880 | 14,510 | 14,520 | -1,080 | -6.9% | 33 |
2010/05/11 | 15,000 | 15,890 | 14,500 | 15,600 | +1,700 | +12.2% | 48 |
2010/05/10 | 13,990 | 13,990 | 13,390 | 13,900 | -760 | -5.2% | 24 |
2010/05/07 | 14,880 | 14,880 | 13,900 | 14,660 | -1,340 | -8.4% | 52 |
2010/05/06 | 16,470 | 16,470 | 16,000 | 16,000 | -1,000 | -5.9% | 42 |
2010/04/30 | 17,600 | 17,600 | 16,580 | 17,000 | -500 | -2.9% | 15 |
2010/04/28 | 16,750 | 17,500 | 16,750 | 17,500 | ±0 | ±0% | 24 |
2010/04/27 | 17,190 | 17,500 | 16,720 | 17,500 | +300 | +1.7% | 23 |
2010/04/26 | 16,600 | 17,290 | 16,600 | 17,200 | +600 | +3.6% | 26 |
2010/04/23 | 16,250 | 17,480 | 16,250 | 16,600 | +400 | +2.5% | 71 |
2010/04/22 | 16,200 | 16,800 | 16,020 | 16,200 | -800 | -4.7% | 102 |
2010/04/21 | 17,150 | 17,150 | 16,100 | 17,000 | -140 | -0.8% | 150 |
2010/04/20 | 17,010 | 18,150 | 16,210 | 17,140 | -1,060 | -5.8% | 315 |
2010/04/19 | 17,200 | 18,990 | 16,010 | 18,200 | -1,300 | -6.7% | 561 |
2010/04/16 | 18,760 | 21,800 | 17,480 | 19,500 | +340 | +1.8% | 604 |
2010/04/15 | 20,000 | 25,010 | 19,150 | 19,160 | -850 | -4.2% | 1,317 |
2010/04/14 | 17,500 | 20,890 | 16,480 | 20,010 | +2,720 | +15.7% | 485 |
2010/04/13 | 15,900 | 18,700 | 15,900 | 17,290 | +1,400 | +8.8% | 300 |
2010/04/12 | 17,000 | 17,500 | 15,600 | 15,890 | -760 | -4.6% | 416 |
3401~
3450
件表示中 / 3457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VC」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VC | 59,600円 | - | - | - | - | 1.12倍 |
|
独立系ベンチャーキャピタル。ベンチャー企業だけでなく、地域再生ファンドにも積極的に投資 |
丸八証券 | 156,500円 | -1.9% | -1.0% | 5.11% | 12.01倍 | 0.80倍 |
|
名古屋地盤の中堅。21年4月から東海東京FHD傘下。対面営業特化、投信軸に預かり資産拡大 |
光世証 | 66,100円 | -3.2% | -6.8% | 2.57% | 17.35倍 | 0.37倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
第一商品 | 16,400円 | +13.0% | +344.4% | 0.00% | 16.43倍 | 0.89倍 |
|
不適正会計発覚で主力の金先物取引を20年譲渡、金地金販売中心に。子会社で先物取引再興へ |
アジア投資 | 22,800円 | - | - | - | - | 0.73倍 |
|
VC。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
市場注目の銘柄
チャート関連のコラム