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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,586 | 1,620 | 1,582 | 1,593 | +3 | +0.2% | 220,000 |
| 2022/10/11 | 1,615 | 1,627 | 1,583 | 1,590 | -52 | -3.2% | 216,200 |
| 2022/10/07 | 1,635 | 1,662 | 1,635 | 1,642 | -16 | -1% | 138,600 |
| 2022/10/06 | 1,658 | 1,673 | 1,652 | 1,658 | -3 | -0.2% | 127,800 |
| 2022/10/05 | 1,654 | 1,687 | 1,649 | 1,661 | +32 | +2% | 214,000 |
| 2022/10/04 | 1,608 | 1,634 | 1,603 | 1,629 | +55 | +3.5% | 169,500 |
| 2022/10/03 | 1,566 | 1,579 | 1,521 | 1,574 | -9 | -0.6% | 210,000 |
| 2022/09/30 | 1,581 | 1,614 | 1,573 | 1,583 | -8 | -0.5% | 213,800 |
| 2022/09/29 | 1,582 | 1,599 | 1,570 | 1,591 | +36 | +2.3% | 156,700 |
| 2022/09/28 | 1,566 | 1,573 | 1,540 | 1,555 | -8 | -0.5% | 203,900 |
| 2022/09/27 | 1,560 | 1,570 | 1,545 | 1,563 | +8 | +0.5% | 207,100 |
| 2022/09/26 | 1,545 | 1,574 | 1,542 | 1,555 | -23 | -1.5% | 204,900 |
| 2022/09/22 | 1,570 | 1,591 | 1,562 | 1,578 | -9 | -0.6% | 149,000 |
| 2022/09/21 | 1,600 | 1,602 | 1,572 | 1,587 | -30 | -1.9% | 266,900 |
| 2022/09/20 | 1,636 | 1,649 | 1,614 | 1,617 | -4 | -0.2% | 137,300 |
| 2022/09/16 | 1,630 | 1,630 | 1,601 | 1,621 | -18 | -1.1% | 128,800 |
| 2022/09/15 | 1,658 | 1,660 | 1,635 | 1,639 | -7 | -0.4% | 97,900 |
| 2022/09/14 | 1,630 | 1,656 | 1,612 | 1,646 | -48 | -2.8% | 181,400 |
| 2022/09/13 | 1,700 | 1,703 | 1,675 | 1,694 | -7 | -0.4% | 171,000 |
| 2022/09/12 | 1,678 | 1,701 | 1,658 | 1,701 | +36 | +2.2% | 184,600 |
| 2022/09/09 | 1,647 | 1,686 | 1,646 | 1,665 | +11 | +0.7% | 177,900 |
| 2022/09/08 | 1,645 | 1,664 | 1,631 | 1,654 | +30 | +1.8% | 182,700 |
| 2022/09/07 | 1,640 | 1,641 | 1,597 | 1,624 | -27 | -1.6% | 290,300 |
| 2022/09/06 | 1,659 | 1,662 | 1,637 | 1,651 | -7 | -0.4% | 225,000 |
| 2022/09/05 | 1,663 | 1,670 | 1,640 | 1,658 | -16 | -1% | 182,200 |
| 2022/09/02 | 1,698 | 1,698 | 1,644 | 1,674 | -2 | -0.1% | 215,700 |
| 2022/09/01 | 1,683 | 1,696 | 1,675 | 1,676 | -39 | -2.3% | 174,400 |
| 2022/08/31 | 1,674 | 1,718 | 1,674 | 1,715 | +19 | +1.1% | 131,400 |
| 2022/08/30 | 1,688 | 1,703 | 1,676 | 1,696 | +36 | +2.2% | 126,900 |
| 2022/08/29 | 1,647 | 1,675 | 1,639 | 1,660 | -54 | -3.2% | 185,000 |
| 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 |
651～
700
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 | 220,500円 | +8.8% | +7.4% | 2.09% | 17.07倍 | 3.53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 | 352,500円 | +4.4% | +1.9% | 0.68% | 18.11倍 | 2.15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 | 423,500円 | +6.4% | +1.0% | 2.36% | 19.05倍 | 2.09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 | 501,000円 | +7.2% | +2.5% | 2.79% | 18.41倍 | 3.46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 | 765,000円 | - | - | 3.35% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
