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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/03 | 1,764 | 1,803 | 1,764 | 1,789 | +26 | +1.5% | 141,900 |
| 2025/02/28 | 1,773 | 1,777 | 1,752 | 1,763 | -22 | -1.2% | 169,800 |
| 2025/02/27 | 1,793 | 1,793 | 1,774 | 1,785 | +2 | +0.1% | 152,800 |
| 2025/02/26 | 1,777 | 1,793 | 1,770 | 1,783 | +11 | +0.6% | 136,100 |
| 2025/02/25 | 1,764 | 1,785 | 1,764 | 1,772 | -12 | -0.7% | 181,100 |
| 2025/02/21 | 1,776 | 1,795 | 1,770 | 1,784 | -2 | -0.1% | 141,100 |
| 2025/02/20 | 1,843 | 1,846 | 1,780 | 1,786 | -79 | -4.2% | 233,700 |
| 2025/02/19 | 1,851 | 1,881 | 1,851 | 1,865 | +7 | +0.4% | 141,500 |
| 2025/02/18 | 1,857 | 1,867 | 1,826 | 1,858 | +8 | +0.4% | 203,400 |
| 2025/02/17 | 1,883 | 1,908 | 1,847 | 1,850 | -33 | -1.8% | 116,100 |
| 2025/02/14 | 1,899 | 1,909 | 1,876 | 1,883 | -2 | -0.1% | 190,200 |
| 2025/02/13 | 1,897 | 1,897 | 1,872 | 1,885 | +6 | +0.3% | 96,700 |
| 2025/02/12 | 1,871 | 1,885 | 1,854 | 1,879 | +9 | +0.5% | 145,000 |
| 2025/02/10 | 1,880 | 1,890 | 1,848 | 1,870 | -23 | -1.2% | 234,500 |
| 2025/02/07 | 2,003 | 2,003 | 1,881 | 1,893 | -110 | -5.5% | 310,700 |
| 2025/02/06 | 1,987 | 2,018 | 1,964 | 2,003 | +49 | +2.5% | 408,300 |
| 2025/02/05 | 1,830 | 1,962 | 1,794 | 1,954 | +96 | +5.2% | 737,200 |
| 2025/02/04 | 1,845 | 1,870 | 1,835 | 1,858 | +53 | +2.9% | 346,400 |
| 2025/02/03 | 1,800 | 1,816 | 1,785 | 1,805 | -16 | -0.9% | 296,300 |
| 2025/01/31 | 1,828 | 1,839 | 1,820 | 1,821 | -6 | -0.3% | 153,600 |
| 2025/01/30 | 1,794 | 1,843 | 1,791 | 1,827 | +27 | +1.5% | 188,800 |
| 2025/01/29 | 1,806 | 1,820 | 1,797 | 1,800 | -6 | -0.3% | 157,900 |
| 2025/01/28 | 1,774 | 1,813 | 1,758 | 1,806 | +22 | +1.2% | 147,200 |
| 2025/01/27 | 1,791 | 1,801 | 1,777 | 1,784 | +2 | +0.1% | 212,300 |
| 2025/01/24 | 1,769 | 1,793 | 1,767 | 1,782 | +29 | +1.7% | 171,000 |
| 2025/01/23 | 1,724 | 1,758 | 1,719 | 1,753 | +29 | +1.7% | 169,600 |
| 2025/01/22 | 1,729 | 1,738 | 1,719 | 1,724 | -1 | -0.1% | 250,000 |
| 2025/01/21 | 1,727 | 1,727 | 1,708 | 1,725 | +9 | +0.5% | 88,600 |
1～
50
件表示中 / 6320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 | 171,000円 | +8.8% | +7.4% | 2.69% | 13.23倍 | 2.73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 |
| ＪＭＤＣ | 260,300円 | +32.8% | +31.8% | 0.54% | 27.44倍 | 2.36倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| 松 竹 | 1,214,000円 | -3.5% | -95.9% | 0.25% | - | 1.82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 |
| ＤＴＳ | 386,500円 | +8.0% | +5.2% | 2.85% | 17.02倍 | 2.54倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| シンプレクスＨ | 270,600円 | +15.0% | +20.7% | 1.85% | 21.18倍 | 3.25倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
市場注目の銘柄
チャート関連のコラム
