フィーチャの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/04/22 | 1,516 | 1,532 | 1,506 | 1,527 | +12 | +0.8% | 3,300 |
2021/04/21 | 1,511 | 1,537 | 1,493 | 1,515 | -13 | -0.9% | 18,900 |
2021/04/20 | 1,511 | 1,535 | 1,511 | 1,528 | -16 | -1% | 9,900 |
2021/04/19 | 1,523 | 1,585 | 1,523 | 1,544 | +13 | +0.8% | 11,800 |
2021/04/16 | 1,528 | 1,540 | 1,525 | 1,531 | -10 | -0.6% | 5,000 |
2021/04/15 | 1,545 | 1,560 | 1,529 | 1,541 | -4 | -0.3% | 5,800 |
2021/04/14 | 1,544 | 1,545 | 1,512 | 1,545 | +16 | +1% | 13,000 |
2021/04/13 | 1,549 | 1,549 | 1,507 | 1,529 | -11 | -0.7% | 7,700 |
2021/04/12 | 1,562 | 1,569 | 1,524 | 1,540 | -4 | -0.3% | 11,800 |
2021/04/09 | 1,529 | 1,544 | 1,510 | 1,544 | +22 | +1.4% | 8,700 |
2021/04/08 | 1,534 | 1,549 | 1,519 | 1,522 | -12 | -0.8% | 6,200 |
2021/04/07 | 1,521 | 1,565 | 1,518 | 1,534 | +14 | +0.9% | 13,900 |
2021/04/06 | 1,589 | 1,589 | 1,500 | 1,520 | -69 | -4.3% | 25,300 |
2021/04/05 | 1,592 | 1,597 | 1,570 | 1,589 | +3 | +0.2% | 37,000 |
2021/04/02 | 1,499 | 1,589 | 1,491 | 1,586 | +79 | +5.2% | 72,400 |
2021/04/01 | 1,491 | 1,532 | 1,485 | 1,507 | +39 | +2.7% | 21,900 |
2021/03/31 | 1,442 | 1,474 | 1,435 | 1,468 | +28 | +1.9% | 17,000 |
2021/03/30 | 1,450 | 1,460 | 1,439 | 1,440 | -13 | -0.9% | 11,200 |
2021/03/29 | 1,465 | 1,481 | 1,450 | 1,453 | -16 | -1.1% | 11,400 |
2021/03/26 | 1,467 | 1,484 | 1,460 | 1,469 | +2 | +0.1% | 7,600 |
2021/03/25 | 1,474 | 1,499 | 1,459 | 1,467 | -7 | -0.5% | 10,100 |
2021/03/24 | 1,514 | 1,514 | 1,473 | 1,474 | -41 | -2.7% | 17,500 |
2021/03/23 | 1,534 | 1,539 | 1,515 | 1,515 | -11 | -0.7% | 8,400 |
2021/03/22 | 1,533 | 1,553 | 1,518 | 1,526 | -8 | -0.5% | 15,800 |
2021/03/19 | 1,520 | 1,539 | 1,505 | 1,534 | ±0 | ±0% | 12,900 |
2021/03/18 | 1,543 | 1,544 | 1,522 | 1,534 | +6 | +0.4% | 10,200 |
2021/03/17 | 1,528 | 1,548 | 1,520 | 1,528 | ±0 | ±0% | 8,500 |
2021/03/16 | 1,540 | 1,550 | 1,526 | 1,528 | +18 | +1.2% | 15,900 |
2021/03/15 | 1,513 | 1,529 | 1,510 | 1,510 | -10 | -0.7% | 12,400 |
2021/03/12 | 1,525 | 1,538 | 1,510 | 1,520 | +3 | +0.2% | 11,100 |
2021/03/11 | 1,490 | 1,518 | 1,473 | 1,517 | +20 | +1.3% | 20,200 |
2021/03/10 | 1,441 | 1,497 | 1,441 | 1,497 | +38 | +2.6% | 13,600 |
2021/03/09 | 1,431 | 1,460 | 1,430 | 1,459 | +4 | +0.3% | 11,700 |
2021/03/08 | 1,449 | 1,460 | 1,427 | 1,455 | +28 | +2% | 14,100 |
2021/03/05 | 1,479 | 1,479 | 1,401 | 1,427 | -33 | -2.3% | 31,100 |
2021/03/04 | 1,467 | 1,489 | 1,460 | 1,460 | -9 | -0.6% | 23,300 |
2021/03/03 | 1,500 | 1,500 | 1,468 | 1,469 | -18 | -1.2% | 20,100 |
2021/03/02 | 1,539 | 1,550 | 1,486 | 1,487 | -54 | -3.5% | 47,200 |
2021/03/01 | 1,535 | 1,567 | 1,532 | 1,541 | +6 | +0.4% | 26,300 |
2021/02/26 | 1,560 | 1,565 | 1,507 | 1,535 | -105 | -6.4% | 105,700 |
2021/02/25 | 1,704 | 1,704 | 1,640 | 1,640 | -64 | -3.8% | 34,500 |
2021/02/24 | 1,730 | 1,732 | 1,681 | 1,704 | -44 | -2.5% | 23,700 |
2021/02/22 | 1,694 | 1,749 | 1,677 | 1,748 | +94 | +5.7% | 20,600 |
2021/02/19 | 1,700 | 1,700 | 1,630 | 1,654 | -50 | -2.9% | 24,200 |
2021/02/18 | 1,723 | 1,785 | 1,702 | 1,704 | -35 | -2% | 18,400 |
2021/02/17 | 1,750 | 1,770 | 1,691 | 1,739 | -33 | -1.9% | 28,200 |
2021/02/16 | 1,735 | 1,787 | 1,735 | 1,772 | +37 | +2.1% | 46,000 |
2021/02/15 | 1,594 | 1,816 | 1,593 | 1,735 | -319 | -15.5% | 180,000 |
2021/02/12 | 2,085 | 2,085 | 2,013 | 2,054 | -19 | -0.9% | 28,100 |
2021/02/10 | 2,092 | 2,092 | 2,045 | 2,073 | +5 | +0.2% | 15,700 |
751~
800
件表示中 / 955件
類似銘柄と比較する
現在ご覧いただいている「フィーチャ」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 |
---|---|---|---|---|---|---|---|---|
フィーチャ | 72,600円 | +22.1% | - | 0.00% | - | 5.93倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
エンカレッジ | 61,800円 | +10.1% | +9.0% | 3.24% | 17.15倍 | 1.20倍 |
|
内部統制に役立つシステム証跡管理ソフトと保守サービスが両輪。顧客は金融など大手多い |
KaizenPF | 25,300円 | +3.6% | - | 0.00% | - | 1.36倍 |
|
企業サービスのデジタル化支援するUX/DXソリューションと動画ソリューションが柱 |
BlueMeme | 117,900円 | +18.1% | 0.0% | 0.00% | 17.48倍 | 1.64倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
グローバルI | 141,500円 | +9.9% | +1.4% | 4.03% | 10.77倍 | 1.83倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
市場注目の銘柄
チャート関連のコラム