8462 フューチャーベンチャーキャピタル

株価チャート

株価

6/22

前日 (6/21)
775
始値
766
高値
766
安値
746
終値 -3.48%
748
出来高 +81.34%
65,100

乖離率

株価(5日)
移動平均値
-4.1%
780
株価(25日)
移動平均値
-10.2%
833
出来高(5日)
移動平均値
-11.26%
73,360

2018/01/29~2018/06/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
06/22766766746748-3.48%65,10066億5914万-10.2%-2.31
06/21771781761775+0.26%35,90068億9951万-7.52%-2.4
06/20781785743773-2.4%135,10068億8170万-8.19%-2.39
06/19809815789792-2.22%72,20070億5085万-6.38%-2.45
06/18832835806810-2.64%58,50072億1110万-4.59%-2.5
06/15839840823832-1.42%49,60074億696万-2.35%-2.57
06/14821850821844+2.8%89,80075億1379万-1.4%-2.61
06/13802826801821+2.37%78,30073億903万-4.09%-2.54
06/12806815802802+0.25%33,80071億3988万-6.53%-2.48
06/11805814798800-1.48%50,50071億2208万-7.08%-2.47
06/08794824789812+2.27%61,80072億2891万-5.91%-2.51
06/077958087907940%45,10070億6866万-8.21%-2.46
06/06799804780794-0.5%62,50070億6866万-8.31%-2.46
06/05832835796798-4.09%137,70071億427万-8.06%-2.47
06/04839843828832-1.3%59,90074億696万-4.37%-2.57
06/01838856838843+0.24%45,60075億489万-3.33%-2.61
05/31871873841841-3.44%94,60074億8708万-3.56%-2.6
05/30830894830871+2.35%153,60077億5416万-0.34%-2.69
05/29875876839851-2.74%110,00075億7611万-2.52%-2.63
05/28875893873875-1.69%37,60077億8977万+0.23%-2.71
05/25879897879890-0.11%40,60079億2331万+1.95%-2.75
05/24896902882891-1.22%54,30079億3221万+2.18%-2.76
05/23900904886902-0.44%70,50080億3014万+3.56%-2.79
05/22914920901906-1.52%64,30080億6575万+4.02%-2.8
05/21891923891920+3.37%79,20081億9039万+5.63%-2.84
05/18865900865890+2.06%85,00079億2331万+2.42%-2.75
05/17860879856872+0.69%42,40077億6306万+0.35%-2.7
05/168668778618660%48,30077億965万-0.57%-2.68
05/15897904864866-2.91%71,70077億965万-0.92%-2.68
05/14900909881892-3.57%115,50079億4111万+1.59%-2.76
05/11875948867925+8.57%331,20082億3490万+4.99%-2.86
05/10853870852852-1.05%52,10075億8501万-3.62%-2.63
05/09865873861861-1.03%40,30076億6513万-3.15%-2.66
05/08852875852870+1.75%44,10077億4526万-2.79%-2.69
05/07870872852855-1.16%49,00076億1172万-4.89%-2.64
05/02821866820865+4.72%80,80077億74万-4.31%-2.67
05/01852852826826-2.48%75,30073億5354万-9.03%-2.55
04/27845855843847+0.36%61,00075億4050万-7.33%-2.62
04/26866875844844-2.76%93,10075億1379万-8.26%-2.61
04/25857873857868+0.58%45,50077億2745万-6.36%-2.68
04/24866886862863-0.8%70,60076億8294万-7.7%-2.67
04/23850900846870+1.64%131,70077億4526万-7.74%-2.69
04/20841862837856+0.12%79,60076億2062万-9.99%-2.65
04/19860867849855-1.5%70,90076億1172万-10.94%-2.64
04/18845874844868+1.17%99,70077億2745万-10.42%-2.68
04/17858881835858-1.61%136,80076億3843万-12.18%-2.65
04/16905911868872-3.43%90,30077億6306万-11.56%-2.7
04/13903909892903+0.11%73,00080億3904万-9.15%-2.79
04/12870902866902+3.09%87,60080億3014万-9.8%-2.79
04/11889903875875-1.8%168,30077億8977万-13.11%-2.71
04/10914917888891-3.57%221,70079億3221万-12.22%-2.76
04/09942946906924-2.43%186,20082億2600万-9.5%-2.86
04/06960972946947-1.97%95,30084億3076万-7.88%-2.93
04/05976986966966-0.82%51,20085億9991万-6.58%-2.99
04/04980984963974-0.41%56,30086億7113万-6.53%-3.01
04/03975986968978-1.21%58,00087億674万-6.59%-3.02
04/021,0101,010979990-2.37%122,60088億1357万-5.89%-3.06
03/309981,0269881,014+4.11%109,00090億2723万-3.98%-3.14
03/29970987963974+1.35%92,60086億7113万-8.03%-3.01
03/28946988946961-1.03%135,80085億5539万-9.77%-2.97
03/279861,0109669710%106,00086億4442万-9.34%-3
03/26994994940971-2.8%146,30086億4442万-9.76%-3
03/239991,012996999-3.66%141,10088億9369万-7.41%-3.09
03/221,0531,0621,0341,037-1.52%45,10092億3199万-4.07%-3.21
03/201,0341,0531,0311,053-0.57%70,60093億7443万-2.59%-3.26
03/191,0631,1251,0331,059-1.3%132,10094億2785万-2.04%-3.27
03/161,0741,0761,0611,073-1.11%32,80095億5248万-0.83%-3.32
03/151,0661,0851,0551,085+0.93%51,70096億5932万+0.18%-3.36
03/141,0761,0881,0691,075-0.92%42,60095億7029万-0.74%-3.32
03/131,0461,0921,0451,085+2.26%78,60096億5932万+0.18%-3.36
03/121,0851,0881,0511,061-1.49%74,40094億4565万-2.57%-3.28
03/091,0761,0931,0591,077+0.65%79,50095億8810万-1.91%-3.33
03/081,0751,0831,0651,070+0.47%49,80095億2578万-3.25%-3.31
03/071,0531,0761,0361,065-0.09%65,90094億8126万-4.4%-3.29
03/061,0511,0961,0511,066+2.01%128,50094億9017万-4.99%-3.3
03/051,1001,1081,0351,045-4.83%155,10093億321万-7.77%-3.23
03/021,0801,1041,0751,098-1.52%68,20097億7505万-4.02%-3.4
03/011,1221,1341,0991,115-3.21%96,60099億2639万-3.38%-3.45
02/281,0871,1561,0851,152+5.79%178,700102億5579万-0.95%-3.56
02/271,1101,1211,0881,089-1.71%63,80096億9493万-7%-3.37
02/261,1051,1381,1001,108+0.64%97,70098億6408万-6.1%-3.43
02/231,0851,1131,0781,101+1.57%73,20098億176万-7.4%-3.4
02/221,1041,1101,0731,084-3.04%65,40096億5041万-9.44%-3.35
02/211,0991,1181,0851,118+0.81%62,90099億5310万-7.37%-3.46
02/201,1051,1141,0841,1090%58,90098億7298万-8.72%-3.43
02/191,0771,1101,0601,109+5.72%94,80098億7298万-9.54%-3.43
02/161,0451,0801,0381,049-0.1%120,70093億3882万-15.06%-3.24
02/151,0221,0651,0191,050+2.54%98,80093億4773万-15.73%-3.25
02/141,0691,0831,0011,024-2.75%157,00091億1626万-18.54%-3.17
02/131,1201,1211,0531,053-2.86%145,40093億7443万-17.15%-3.26
02/091,0001,0989981,084-1.28%226,50096億5041万-15.44%-3.35
02/081,1021,1181,0701,098+1.57%151,80097億7505万-14.95%-3.4
02/071,1141,1551,0781,081-0.28%158,90096億2371万-16.72%-3.34
02/061,1441,1751,0311,084-12.93%443,90096億5041万-16.93%-3.35
02/051,2301,2471,2221,245-1.66%121,900110億8373万-5.18%-3.85
02/021,2721,2791,2511,266-1.25%122,800112億7069万-3.58%-3.91
02/011,2851,2931,2711,282+0.94%72,400114億1313万-2.36%-3.96
01/311,2651,2851,2571,270-0.78%115,800113億630万-3.42%-3.93
01/301,3161,3161,2701,280-2.96%284,000113億9532万-2.74%-3.96
01/291,3311,3371,3131,319-0.9%116,800117億4252万+0.08%-4.08

年初来

株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
20012,540
254,000
10/15
1,210
121,000
12/25
133,500
1,335
10/11
--+6.01%
11/15
-25.64%
12/21
20022,090
209,000
1/10
402
40,200
12/18
42,300
423
1/10
--+29.11%
1/10
-25.87%
4/26
20031,150
115,000
10/21
306
30,600
4/18
20,500
205
10/21
--+67.38%
9/24
-28.48%
11/19
20042,430
243,000
12/7
540
54,000
1/7
133,700
1,337
12/7
--+48.88%
6/30
-18.77%
8/4
20052,640
264,000
1/13
1,260
126,000
10/19
297,500
2,975
12/28
--+21.83%
1/12
-20.89%
2/17
20062,630
263,000
1/10
781
78,100
11/24

78,100
11/21
1,531,800
15,318
4/7
--+51.86%
1/10
-28.42%
7/26
20071,190
119,000
2/1
458
45,800
12/21
304,500
3,045
2/1
--+20.04%
10/10
-23.9%
5/17
2008502
50,200
1/8
52
5,200
12/11
21,600
216
9/19
--+18.52%
12/22
-56.25%
10/10
2009185
18,500
8/5
60
6,000
1/13
41,800
418
6/9
--+58.03%
1/20
-23.84%
11/18
2010250
25,010
4/15
80
8,010
11/10

8,000
11/8
131,700
1,317
4/15
11億7219万3億7495万+56.33%
4/14
-26.22%
5/18
2011223
22,300
3/10
64
6,350
11/4
495,600
4,956
3/9
10億4517万3億8899万+62.04%
3/9
-32.16%
3/17
2012115
11,490
3/16
62
6,250
11/16

6,240
11/15

他2件
166,900
1,669
12/25
7億386万3億8041万+34.78%
12/25
-12.5%
4/17
2013265
26,500
6/4
75
7,570
1/25

7,500
1/24
1,335,300
13,353
4/12
16億2601万4億5944万+68.29%
4/11
-31.9%
6/27
2014368
4/23
105
3/27
10,215,900
4/23
22億6445万6億4610万+115.28%
4/23
-20.88%
10/17
20153,185
12/29
186
1/5
14,669,400
4/9
226億2655万11億4462万+136.69%
2/3
-35.88%
8/25
20163,635
1/12
1,277
4/18
12,933,100
12/13
255億5586万90億7257万+59.48%
4/26
-40.34%
2/12
20171,748
2/21
1,061
4/13
2,837,100
9/26
155億4548万94億2125万+14.42%
6/9
-23.08%
4/12
20181,375
1/15
743
6/20
443,900
2/6
122億4107万66億1463万+5.63%
5/21
-18.54%
2/14
最新748
2018/6/22
65,10066億5914万-10.2%
833

年間値上がり率

2002/12/30~2001/12/28
-74%(0.26倍)
2003/12/30~2002/12/30
38%(1.38倍)
2004/12/30~2003/12/30
277%(3.77倍)
2005/12/30~2004/12/30
-23%(0.77倍)
2006/12/29~2005/12/30
-46%(0.54倍)
2007/12/28~2006/12/29
-44%(0.56倍)
2008/12/30~2007/12/28
-85%(0.15倍)
2009/12/30~2008/12/30
122%(2.22倍)
2010/12/30~2009/12/30
-43%(0.57倍)
2011/12/30~2010/12/30
-20%(0.8倍)
2012/12/28~2011/12/30
12%(1.12倍)
2013/12/30~2012/12/28
89%(1.89倍)
2014/12/30~2013/12/30
21%(1.21倍)
2015/12/30~2014/12/30
1422%(15.22倍)
2016/12/30~2015/12/30
-43%(0.57倍)
2017/12/29~2016/12/30
-23%(0.77倍)
2018/06/22~2017/12/29
-41%(0.59倍)
過去安値
52円(2008/12/11)
1338%(14.38倍)
748円(6/22)