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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 2,195 | 2,215 | 2,186 | 2,194 | +17 | +0.8% | 142,600 |
| 2025/06/06 | 2,207 | 2,207 | 2,173 | 2,177 | -20 | -0.9% | 151,900 |
| 2025/06/05 | 2,170 | 2,209 | 2,170 | 2,197 | +18 | +0.8% | 175,400 |
| 2025/06/04 | 2,164 | 2,182 | 2,150 | 2,179 | +12 | +0.6% | 125,500 |
| 2025/06/03 | 2,160 | 2,190 | 2,159 | 2,167 | +15 | +0.7% | 143,000 |
| 2025/06/02 | 2,143 | 2,160 | 2,133 | 2,152 | -1 | ±0% | 190,800 |
| 2025/05/30 | 2,120 | 2,188 | 2,120 | 2,153 | +29 | +1.4% | 401,700 |
| 2025/05/29 | 2,091 | 2,138 | 2,063 | 2,124 | +24 | +1.1% | 206,200 |
| 2025/05/28 | 2,144 | 2,157 | 2,089 | 2,100 | -16 | -0.8% | 302,400 |
| 2025/05/27 | 2,086 | 2,133 | 2,082 | 2,116 | +41 | +2% | 245,900 |
| 2025/05/26 | 2,054 | 2,084 | 2,052 | 2,075 | +42 | +2.1% | 199,600 |
| 2025/05/23 | 2,035 | 2,054 | 2,028 | 2,033 | -4 | -0.2% | 299,700 |
| 2025/05/22 | 1,994 | 2,052 | 1,980 | 2,037 | +42 | +2.1% | 230,900 |
| 2025/05/21 | 2,033 | 2,038 | 1,968 | 1,995 | -20 | -1% | 205,800 |
| 2025/05/20 | 2,018 | 2,022 | 1,994 | 2,015 | +5 | +0.2% | 213,400 |
| 2025/05/19 | 1,970 | 2,010 | 1,970 | 2,010 | +41 | +2.1% | 191,900 |
| 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 |
1～
50
件表示中 / 6364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 | 219,400円 | +8.8% | +7.4% | 2.10% | 16.98倍 | 3.51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 |
| ジャストシステ | 353,500円 | +4.4% | +1.9% | 0.68% | 18.16倍 | 2.16倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＴＫＣ | 427,500円 | +6.4% | +1.0% | 2.34% | 19.23倍 | 2.11倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ＤＴＳ | 495,500円 | +7.2% | +2.5% | 2.83% | 18.21倍 | 3.42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 |
| ソフトバンク２ Ｐ | 765,200円 | - | - | 3.35% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
