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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,712 | 1,732 | 1,704 | 1,714 | -9 | -0.5% | 103,000 |
| 2022/08/25 | 1,707 | 1,725 | 1,691 | 1,723 | +13 | +0.8% | 126,900 |
| 2022/08/24 | 1,698 | 1,722 | 1,688 | 1,710 | +20 | +1.2% | 143,000 |
| 2022/08/23 | 1,682 | 1,703 | 1,662 | 1,690 | -11 | -0.6% | 165,200 |
| 2022/08/22 | 1,709 | 1,709 | 1,686 | 1,701 | -43 | -2.5% | 214,200 |
| 2022/08/19 | 1,813 | 1,813 | 1,744 | 1,744 | -55 | -3.1% | 156,900 |
| 2022/08/18 | 1,794 | 1,800 | 1,757 | 1,799 | -8 | -0.4% | 196,200 |
| 2022/08/17 | 1,810 | 1,837 | 1,796 | 1,807 | +10 | +0.6% | 352,800 |
| 2022/08/16 | 1,805 | 1,807 | 1,771 | 1,797 | -3 | -0.2% | 225,200 |
| 2022/08/15 | 1,789 | 1,814 | 1,786 | 1,800 | +13 | +0.7% | 293,300 |
| 2022/08/12 | 1,800 | 1,815 | 1,776 | 1,787 | +10 | +0.6% | 251,700 |
| 2022/08/10 | 1,775 | 1,819 | 1,769 | 1,777 | -13 | -0.7% | 294,500 |
| 2022/08/09 | 1,761 | 1,808 | 1,745 | 1,790 | +39 | +2.2% | 338,700 |
| 2022/08/08 | 1,736 | 1,765 | 1,730 | 1,751 | +34 | +2% | 371,900 |
| 2022/08/05 | 1,686 | 1,721 | 1,682 | 1,717 | +38 | +2.3% | 181,800 |
| 2022/08/04 | 1,683 | 1,693 | 1,653 | 1,679 | -1 | -0.1% | 274,000 |
| 2022/08/03 | 1,733 | 1,754 | 1,672 | 1,680 | -52 | -3% | 302,200 |
| 2022/08/02 | 1,693 | 1,768 | 1,683 | 1,732 | +44 | +2.6% | 709,400 |
| 2022/08/01 | 1,599 | 1,699 | 1,559 | 1,688 | +89 | +5.6% | 564,500 |
| 2022/07/29 | 1,685 | 1,728 | 1,575 | 1,599 | -106 | -6.2% | 1,489,400 |
| 2022/07/28 | 1,699 | 1,723 | 1,679 | 1,705 | +55 | +3.3% | 462,000 |
| 2022/07/27 | 1,657 | 1,682 | 1,646 | 1,650 | -2 | -0.1% | 181,100 |
| 2022/07/26 | 1,653 | 1,653 | 1,617 | 1,652 | -4 | -0.2% | 198,300 |
| 2022/07/25 | 1,685 | 1,685 | 1,650 | 1,656 | -43 | -2.5% | 216,400 |
| 2022/07/22 | 1,706 | 1,721 | 1,693 | 1,699 | -6 | -0.4% | 321,800 |
| 2022/07/21 | 1,654 | 1,710 | 1,654 | 1,705 | +47 | +2.8% | 387,400 |
| 2022/07/20 | 1,599 | 1,662 | 1,594 | 1,658 | +99 | +6.4% | 436,400 |
| 2022/07/19 | 1,555 | 1,559 | 1,521 | 1,559 | +13 | +0.8% | 144,500 |
| 2022/07/15 | 1,549 | 1,560 | 1,522 | 1,546 | ±0 | ±0% | 213,000 |
| 2022/07/14 | 1,544 | 1,558 | 1,531 | 1,546 | -1 | -0.1% | 206,400 |
| 2022/07/13 | 1,545 | 1,549 | 1,516 | 1,547 | -28 | -1.8% | 301,400 |
| 2022/07/12 | 1,594 | 1,594 | 1,551 | 1,575 | -21 | -1.3% | 277,100 |
| 2022/07/11 | 1,586 | 1,613 | 1,575 | 1,596 | +54 | +3.5% | 396,000 |
| 2022/07/08 | 1,525 | 1,571 | 1,512 | 1,542 | +13 | +0.9% | 372,300 |
| 2022/07/07 | 1,458 | 1,544 | 1,445 | 1,529 | +66 | +4.5% | 427,800 |
| 2022/07/06 | 1,434 | 1,480 | 1,426 | 1,463 | +41 | +2.9% | 507,000 |
| 2022/07/05 | 1,391 | 1,429 | 1,387 | 1,422 | +25 | +1.8% | 190,900 |
| 2022/07/04 | 1,390 | 1,410 | 1,385 | 1,397 | +17 | +1.2% | 192,400 |
| 2022/07/01 | 1,382 | 1,405 | 1,367 | 1,380 | -12 | -0.9% | 266,500 |
| 2022/06/30 | 1,430 | 1,451 | 1,384 | 1,392 | -39 | -2.7% | 314,600 |
| 2022/06/29 | 1,400 | 1,437 | 1,372 | 1,431 | -16 | -1.1% | 510,400 |
| 2022/06/28 | 1,445 | 1,452 | 1,434 | 1,447 | +2 | +0.1% | 250,100 |
| 2022/06/27 | 1,446 | 1,456 | 1,429 | 1,445 | +8 | +0.6% | 225,600 |
| 2022/06/24 | 1,419 | 1,437 | 1,409 | 1,437 | +35 | +2.5% | 448,300 |
| 2022/06/23 | 1,397 | 1,430 | 1,388 | 1,402 | -18 | -1.3% | 360,900 |
| 2022/06/22 | 1,488 | 1,493 | 1,420 | 1,420 | -69 | -4.6% | 439,800 |
| 2022/06/21 | 1,486 | 1,498 | 1,464 | 1,489 | +27 | +1.8% | 179,800 |
| 2022/06/20 | 1,548 | 1,553 | 1,454 | 1,462 | -42 | -2.8% | 242,800 |
| 2022/06/17 | 1,479 | 1,523 | 1,465 | 1,504 | -11 | -0.7% | 725,700 |
| 2022/06/16 | 1,592 | 1,593 | 1,515 | 1,515 | -24 | -1.6% | 269,500 |
551～
600
件表示中 / 6234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 | 195,500円 | +18.3% | +6.5% | 2.15% | 17.50倍 | 3.32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 |
| ＴＫＣ | 377,500円 | +6.4% | +1.0% | 2.65% | 17.27倍 | 1.93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 |
| ソフトバンク２ Ｐ | 791,000円 | - | - | 1.60% | - | - |
|
- |
| ＤＴＳ | 405,000円 | +8.0% | +5.2% | 2.72% | 18.51倍 | 2.76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 |
| Ｄガレージ | 361,000円 | +5.7% | +42.9% | 1.47% | 23.62倍 | 2.23倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
