フューチャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,966 | 1,994 | 1,962 | 1,969 | +3 | +0.2% | 153,000 |
| 2025/05/15 | 1,958 | 1,995 | 1,958 | 1,966 | -2 | -0.1% | 182,100 |
| 2025/05/14 | 1,929 | 1,976 | 1,922 | 1,968 | +39 | +2% | 207,800 |
| 2025/05/13 | 1,939 | 1,939 | 1,913 | 1,929 | +1 | +0.1% | 109,300 |
| 2025/05/12 | 1,917 | 1,938 | 1,910 | 1,928 | +1 | +0.1% | 114,400 |
| 2025/05/09 | 1,871 | 1,951 | 1,861 | 1,927 | +66 | +3.5% | 305,600 |
| 2025/05/08 | 1,844 | 1,871 | 1,833 | 1,861 | +22 | +1.2% | 172,300 |
| 2025/05/07 | 1,836 | 1,858 | 1,836 | 1,839 | +10 | +0.5% | 186,700 |
| 2025/05/02 | 1,814 | 1,834 | 1,799 | 1,829 | +16 | +0.9% | 188,100 |
| 2025/05/01 | 1,822 | 1,830 | 1,797 | 1,813 | +15 | +0.8% | 181,900 |
| 2025/04/30 | 1,820 | 1,829 | 1,785 | 1,798 | -20 | -1.1% | 294,900 |
| 2025/04/28 | 1,812 | 1,824 | 1,808 | 1,818 | +24 | +1.3% | 235,600 |
| 2025/04/25 | 1,803 | 1,817 | 1,780 | 1,794 | -6 | -0.3% | 277,000 |
| 2025/04/24 | 1,815 | 1,867 | 1,783 | 1,800 | +12 | +0.7% | 442,300 |
| 2025/04/23 | 1,811 | 1,819 | 1,779 | 1,788 | -10 | -0.6% | 205,700 |
| 2025/04/22 | 1,800 | 1,809 | 1,782 | 1,798 | +13 | +0.7% | 158,900 |
| 2025/04/21 | 1,778 | 1,794 | 1,770 | 1,785 | +5 | +0.3% | 91,600 |
| 2025/04/18 | 1,758 | 1,786 | 1,758 | 1,780 | +37 | +2.1% | 104,100 |
| 2025/04/17 | 1,727 | 1,749 | 1,726 | 1,743 | +20 | +1.2% | 91,200 |
| 2025/04/16 | 1,720 | 1,742 | 1,713 | 1,723 | +4 | +0.2% | 115,700 |
| 2025/04/15 | 1,734 | 1,750 | 1,714 | 1,719 | -1 | -0.1% | 98,900 |
| 2025/04/14 | 1,720 | 1,750 | 1,710 | 1,720 | +23 | +1.4% | 144,900 |
| 2025/04/11 | 1,660 | 1,703 | 1,631 | 1,697 | -3 | -0.2% | 258,300 |
| 2025/04/10 | 1,687 | 1,709 | 1,638 | 1,700 | +111 | +7% | 240,800 |
| 2025/04/09 | 1,620 | 1,629 | 1,566 | 1,589 | -48 | -2.9% | 171,200 |
| 2025/04/08 | 1,631 | 1,656 | 1,613 | 1,637 | +52 | +3.3% | 165,000 |
| 2025/04/07 | 1,568 | 1,631 | 1,551 | 1,585 | -103 | -6.1% | 246,100 |
| 2025/04/04 | 1,680 | 1,708 | 1,654 | 1,688 | -22 | -1.3% | 208,900 |
| 2025/04/03 | 1,668 | 1,719 | 1,666 | 1,710 | -26 | -1.5% | 210,400 |
| 2025/04/02 | 1,755 | 1,765 | 1,726 | 1,736 | +11 | +0.6% | 146,100 |
| 2025/04/01 | 1,756 | 1,758 | 1,725 | 1,725 | -10 | -0.6% | 133,100 |
| 2025/03/31 | 1,792 | 1,793 | 1,735 | 1,735 | -85 | -4.7% | 198,200 |
| 2025/03/28 | 1,833 | 1,839 | 1,812 | 1,820 | -12 | -0.7% | 148,700 |
| 2025/03/27 | 1,811 | 1,832 | 1,805 | 1,832 | +16 | +0.9% | 159,800 |
| 2025/03/26 | 1,830 | 1,843 | 1,810 | 1,816 | +6 | +0.3% | 132,000 |
| 2025/03/25 | 1,811 | 1,817 | 1,789 | 1,810 | +3 | +0.2% | 118,100 |
| 2025/03/24 | 1,825 | 1,825 | 1,793 | 1,807 | +3 | +0.2% | 101,000 |
| 2025/03/21 | 1,830 | 1,835 | 1,790 | 1,804 | -28 | -1.5% | 183,600 |
| 2025/03/19 | 1,816 | 1,847 | 1,816 | 1,832 | +14 | +0.8% | 122,100 |
| 2025/03/18 | 1,800 | 1,827 | 1,786 | 1,818 | +17 | +0.9% | 134,900 |
| 2025/03/17 | 1,810 | 1,817 | 1,796 | 1,801 | +13 | +0.7% | 117,100 |
| 2025/03/14 | 1,775 | 1,804 | 1,768 | 1,788 | -23 | -1.3% | 203,600 |
| 2025/03/13 | 1,827 | 1,833 | 1,791 | 1,811 | -16 | -0.9% | 253,400 |
| 2025/03/12 | 1,850 | 1,863 | 1,817 | 1,827 | -39 | -2.1% | 202,800 |
| 2025/03/11 | 1,810 | 1,874 | 1,802 | 1,866 | +31 | +1.7% | 227,500 |
| 2025/03/10 | 1,895 | 1,895 | 1,821 | 1,835 | -27 | -1.5% | 222,600 |
| 2025/03/07 | 1,841 | 1,872 | 1,821 | 1,862 | +7 | +0.4% | 167,500 |
| 2025/03/06 | 1,850 | 1,882 | 1,842 | 1,855 | +44 | +2.4% | 213,100 |
| 2025/03/05 | 1,790 | 1,824 | 1,779 | 1,811 | +21 | +1.2% | 196,100 |
| 2025/03/04 | 1,803 | 1,807 | 1,786 | 1,790 | +1 | +0.1% | 193,400 |
1～
50
件表示中 / 6348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」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 | 199,900円 | +8.8% | +7.4% | 2.30% | 15.46倍 | 3.19倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ソフトバンク２ Ｐ | 770,000円 | - | - | 3.32% | - | - |
|
- |
| Ｓｙｎｓ | 165,300円 | +0.2% | - | 0.00% | - | 9.47倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| 松 竹 | 1,304,000円 | +13.1% | -5.8% | 0.23% | 89.59倍 | 1.93倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| サイボウズ | 316,500円 | +21.3% | +59.2% | 1.26% | 24.79倍 | 12.58倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
