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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/15 | 1,540 | 1,554 | 1,511 | 1,539 | +19 | +1.3% | 275,700 |
| 2022/06/14 | 1,530 | 1,540 | 1,488 | 1,520 | -50 | -3.2% | 426,400 |
| 2022/06/13 | 1,584 | 1,609 | 1,566 | 1,570 | -50 | -3.1% | 312,800 |
| 2022/06/10 | 1,630 | 1,647 | 1,616 | 1,620 | -26 | -1.6% | 214,000 |
| 2022/06/09 | 1,631 | 1,653 | 1,607 | 1,646 | +5 | +0.3% | 268,500 |
| 2022/06/08 | 1,640 | 1,656 | 1,632 | 1,641 | +11 | +0.7% | 170,900 |
| 2022/06/07 | 1,680 | 1,685 | 1,630 | 1,630 | -58 | -3.4% | 280,300 |
| 2022/06/06 | 1,655 | 1,702 | 1,653 | 1,688 | +18 | +1.1% | 296,700 |
| 2022/06/03 | 1,664 | 1,698 | 1,654 | 1,670 | +37 | +2.3% | 357,700 |
| 2022/06/02 | 1,617 | 1,635 | 1,596 | 1,633 | -9 | -0.5% | 345,100 |
| 2022/06/01 | 1,630 | 1,649 | 1,608 | 1,642 | -10 | -0.6% | 286,600 |
| 2022/05/31 | 1,698 | 1,698 | 1,632 | 1,652 | -41 | -2.4% | 371,400 |
| 2022/05/30 | 1,628 | 1,705 | 1,626 | 1,693 | +94 | +5.9% | 557,100 |
| 2022/05/27 | 1,678 | 1,691 | 1,599 | 1,599 | -39 | -2.4% | 262,000 |
| 2022/05/26 | 1,621 | 1,680 | 1,619 | 1,638 | +18 | +1.1% | 305,300 |
| 2022/05/25 | 1,611 | 1,645 | 1,585 | 1,620 | ±0 | ±0% | 261,000 |
| 2022/05/24 | 1,680 | 1,684 | 1,611 | 1,620 | -96 | -5.6% | 521,900 |
| 2022/05/23 | 1,700 | 1,755 | 1,688 | 1,716 | +41 | +2.4% | 466,400 |
| 2022/05/20 | 1,648 | 1,677 | 1,611 | 1,675 | +43 | +2.6% | 321,600 |
| 2022/05/19 | 1,647 | 1,675 | 1,589 | 1,632 | -95 | -5.5% | 754,500 |
701～
750
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 | 220,700円 | +8.8% | +7.4% | 2.08% | 17.08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 | 423,000円 | +6.4% | +1.0% | 2.36% | 19.03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
