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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 997 | 1,009 | 971 | 975 | -24 | -2.4% | 17,700 |
2023/09/22 | 934 | 999 | 934 | 999 | +35 | +3.6% | 31,100 |
2023/09/21 | 933 | 965 | 922 | 964 | +23 | +2.4% | 50,300 |
2023/09/20 | 1,027 | 1,027 | 938 | 941 | -86 | -8.4% | 125,100 |
2023/09/19 | 1,020 | 1,042 | 995 | 1,027 | ±0 | ±0% | 39,500 |
2023/09/15 | 1,085 | 1,085 | 1,026 | 1,027 | -68 | -6.2% | 71,400 |
2023/09/14 | 1,153 | 1,153 | 1,093 | 1,095 | -65 | -5.6% | 48,200 |
2023/09/13 | 1,124 | 1,171 | 1,113 | 1,160 | +66 | +6% | 79,500 |
2023/09/12 | 1,083 | 1,132 | 1,081 | 1,094 | +11 | +1% | 27,600 |
2023/09/11 | 1,120 | 1,134 | 1,073 | 1,083 | -33 | -3% | 30,400 |
2023/09/08 | 1,091 | 1,135 | 1,082 | 1,116 | +26 | +2.4% | 32,400 |
2023/09/07 | 1,051 | 1,113 | 1,051 | 1,090 | +25 | +2.3% | 36,100 |
2023/09/06 | 1,045 | 1,083 | 1,045 | 1,065 | +20 | +1.9% | 28,900 |
2023/09/05 | 1,049 | 1,076 | 1,042 | 1,045 | +4 | +0.4% | 21,400 |
2023/09/04 | 1,041 | 1,061 | 1,030 | 1,041 | -3 | -0.3% | 21,200 |
2023/09/01 | 1,083 | 1,084 | 1,030 | 1,044 | -41 | -3.8% | 49,000 |
2023/08/31 | 1,085 | 1,128 | 1,080 | 1,085 | +2 | +0.2% | 31,500 |
2023/08/30 | 1,114 | 1,115 | 1,076 | 1,083 | -31 | -2.8% | 49,700 |
2023/08/29 | 1,102 | 1,144 | 1,092 | 1,114 | +4 | +0.4% | 39,600 |
2023/08/28 | 1,100 | 1,135 | 1,083 | 1,110 | +6 | +0.5% | 30,400 |
2023/08/25 | 1,091 | 1,129 | 1,076 | 1,104 | -17 | -1.5% | 48,000 |
2023/08/24 | 1,092 | 1,130 | 1,054 | 1,121 | +55 | +5.2% | 70,400 |
2023/08/23 | 1,165 | 1,189 | 1,064 | 1,066 | -101 | -8.7% | 127,200 |
2023/08/22 | 1,154 | 1,195 | 1,123 | 1,167 | +9 | +0.8% | 93,500 |
2023/08/21 | 1,095 | 1,160 | 1,064 | 1,158 | +57 | +5.2% | 198,600 |
2023/08/18 | 1,027 | 1,296 | 989 | 1,101 | +69 | +6.7% | 359,500 |
2023/08/17 | 1,007 | 1,047 | 981 | 1,032 | +29 | +2.9% | 69,500 |
2023/08/16 | 1,018 | 1,048 | 993 | 1,003 | -45 | -4.3% | 111,200 |
2023/08/15 | 1,111 | 1,137 | 1,015 | 1,048 | -93 | -8.2% | 153,800 |
2023/08/14 | 1,170 | 1,170 | 1,112 | 1,141 | -26 | -2.2% | 76,700 |
2023/08/10 | 1,232 | 1,237 | 1,166 | 1,167 | -80 | -6.4% | 85,300 |
2023/08/09 | 1,210 | 1,270 | 1,190 | 1,247 | +29 | +2.4% | 59,400 |
2023/08/08 | 1,236 | 1,248 | 1,201 | 1,218 | -27 | -2.2% | 29,200 |
2023/08/07 | 1,231 | 1,261 | 1,218 | 1,245 | -16 | -1.3% | 26,300 |
2023/08/04 | 1,226 | 1,265 | 1,210 | 1,261 | +20 | +1.6% | 38,600 |
2023/08/03 | 1,280 | 1,288 | 1,220 | 1,241 | -35 | -2.7% | 39,900 |
2023/08/02 | 1,237 | 1,276 | 1,209 | 1,276 | +39 | +3.2% | 31,900 |
2023/08/01 | 1,200 | 1,258 | 1,190 | 1,237 | +33 | +2.7% | 56,700 |
2023/07/31 | 1,190 | 1,219 | 1,166 | 1,204 | +28 | +2.4% | 55,200 |
2023/07/28 | 1,200 | 1,200 | 1,136 | 1,176 | -23 | -1.9% | 67,200 |
2023/07/27 | 1,178 | 1,202 | 1,155 | 1,199 | +31 | +2.7% | 49,600 |
2023/07/26 | 1,229 | 1,229 | 1,130 | 1,168 | -62 | -5% | 188,000 |
2023/07/25 | 1,331 | 1,331 | 1,229 | 1,230 | -111 | -8.3% | 149,200 |
2023/07/24 | 1,300 | 1,387 | 1,300 | 1,341 | +41 | +3.2% | 56,400 |
2023/07/21 | 1,337 | 1,338 | 1,299 | 1,300 | -37 | -2.8% | 40,400 |
2023/07/20 | 1,354 | 1,395 | 1,330 | 1,337 | -10 | -0.7% | 51,000 |
2023/07/19 | 1,281 | 1,368 | 1,281 | 1,347 | +72 | +5.6% | 90,100 |
2023/07/18 | 1,308 | 1,325 | 1,234 | 1,275 | -11 | -0.9% | 77,600 |
2023/07/14 | 1,317 | 1,345 | 1,269 | 1,286 | -16 | -1.2% | 87,600 |
2023/07/13 | 1,333 | 1,376 | 1,280 | 1,302 | -59 | -4.3% | 119,000 |
151~
200
件表示中 / 948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 | 76,900円 | +49.1% | - | 0.00% | 249.67倍 | 6.29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 |
ノバシステム | 324,000円 | +17.2% | +25.1% | 0.00% | 11.68倍 | 2.53倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
GDH | 66,900円 | +9.5% | -14.2% | 0.37% | 14.86倍 | 1.81倍 |
|
ITシステム開発。賃貸物件のリノベーションと不動産情報サイト「goodroom」運営 |
ジャストプラ | 35,400円 | +6.2% | +10.9% | 2.82% | 11.71倍 | 1.23倍 |
|
外食業界に特化した業務ソフト開発・運用のASP事業者。外食以外の顧客開拓を進める |
KaizenPF | 26,700円 | +3.6% | - | 0.00% | - | 1.43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 |
市場注目の銘柄
チャート関連のコラム