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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 3,475 | 3,540 | 3,420 | 3,525 | +65 | +1.9% | 171,000 |
2021/12/21 | 3,370 | 3,510 | 3,340 | 3,460 | +95 | +2.8% | 248,000 |
2021/12/20 | 3,360 | 3,455 | 3,340 | 3,365 | -30 | -0.9% | 243,100 |
2021/12/17 | 3,485 | 3,530 | 3,375 | 3,395 | -160 | -4.5% | 418,300 |
2021/12/16 | 3,710 | 3,745 | 3,540 | 3,555 | -90 | -2.5% | 233,100 |
2021/12/15 | 3,585 | 3,650 | 3,580 | 3,645 | ±0 | ±0% | 141,900 |
2021/12/14 | 3,610 | 3,690 | 3,595 | 3,645 | +15 | +0.4% | 127,100 |
2021/12/13 | 3,695 | 3,720 | 3,600 | 3,630 | -30 | -0.8% | 150,400 |
2021/12/10 | 3,710 | 3,730 | 3,650 | 3,660 | -120 | -3.2% | 132,300 |
2021/12/09 | 3,850 | 3,875 | 3,765 | 3,780 | -60 | -1.6% | 155,600 |
2021/12/08 | 3,815 | 3,860 | 3,750 | 3,840 | +130 | +3.5% | 201,300 |
2021/12/07 | 3,620 | 3,735 | 3,620 | 3,710 | +135 | +3.8% | 167,700 |
2021/12/06 | 3,670 | 3,760 | 3,570 | 3,575 | -120 | -3.2% | 359,200 |
2021/12/03 | 3,600 | 3,695 | 3,595 | 3,695 | +95 | +2.6% | 254,700 |
2021/12/02 | 3,805 | 3,835 | 3,600 | 3,600 | -345 | -8.7% | 462,000 |
2021/12/01 | 4,050 | 4,050 | 3,875 | 3,945 | -110 | -2.7% | 285,600 |
2021/11/30 | 4,150 | 4,190 | 4,020 | 4,055 | -40 | -1% | 340,500 |
2021/11/29 | 4,110 | 4,225 | 4,085 | 4,095 | -140 | -3.3% | 318,500 |
2021/11/26 | 4,335 | 4,340 | 4,205 | 4,235 | -45 | -1.1% | 292,700 |
2021/11/25 | 4,135 | 4,330 | 3,995 | 4,280 | +285 | +7.1% | 584,900 |
2021/11/24 | 4,140 | 4,145 | 3,960 | 3,995 | -180 | -4.3% | 270,700 |
2021/11/22 | 4,140 | 4,250 | 4,110 | 4,175 | +30 | +0.7% | 205,600 |
2021/11/19 | 4,250 | 4,300 | 3,975 | 4,145 | -95 | -2.2% | 441,600 |
2021/11/18 | 4,275 | 4,325 | 4,205 | 4,240 | -20 | -0.5% | 173,800 |
2021/11/17 | 4,305 | 4,370 | 4,205 | 4,260 | -80 | -1.8% | 289,100 |
2021/11/16 | 4,280 | 4,370 | 4,225 | 4,340 | +100 | +2.4% | 334,400 |
2021/11/15 | 4,245 | 4,260 | 4,095 | 4,240 | +105 | +2.5% | 507,600 |
2021/11/12 | 4,025 | 4,135 | 4,010 | 4,135 | +125 | +3.1% | 356,500 |
2021/11/11 | 3,875 | 4,030 | 3,860 | 4,010 | +80 | +2% | 284,000 |
2021/11/10 | 3,860 | 3,960 | 3,825 | 3,930 | +85 | +2.2% | 272,300 |
2021/11/09 | 3,780 | 3,860 | 3,775 | 3,845 | +80 | +2.1% | 256,500 |
2021/11/08 | 3,800 | 3,800 | 3,660 | 3,765 | +20 | +0.5% | 201,300 |
2021/11/05 | 3,745 | 3,765 | 3,680 | 3,745 | +20 | +0.5% | 197,900 |
2021/11/04 | 3,675 | 3,740 | 3,620 | 3,725 | +190 | +5.4% | 388,200 |
2021/11/02 | 3,475 | 3,540 | 3,455 | 3,535 | +25 | +0.7% | 200,700 |
2021/11/01 | 3,430 | 3,515 | 3,410 | 3,510 | +185 | +5.6% | 353,100 |
2021/10/29 | 3,300 | 3,360 | 3,220 | 3,325 | +90 | +2.8% | 628,500 |
2021/10/28 | 2,930 | 3,305 | 2,905 | 3,235 | +374 | +13.1% | 1,067,600 |
2021/10/27 | 2,869 | 2,895 | 2,823 | 2,861 | +20 | +0.7% | 182,400 |
2021/10/26 | 2,865 | 2,870 | 2,834 | 2,841 | +14 | +0.5% | 83,900 |
2021/10/25 | 2,795 | 2,827 | 2,773 | 2,827 | +4 | +0.1% | 79,000 |
2021/10/22 | 2,855 | 2,889 | 2,810 | 2,823 | -22 | -0.8% | 109,100 |
2021/10/21 | 2,820 | 2,884 | 2,801 | 2,845 | -13 | -0.5% | 109,500 |
2021/10/20 | 2,919 | 2,937 | 2,857 | 2,858 | -11 | -0.4% | 171,100 |
2021/10/19 | 2,820 | 2,880 | 2,800 | 2,869 | +70 | +2.5% | 154,300 |
2021/10/18 | 2,870 | 2,870 | 2,758 | 2,799 | -34 | -1.2% | 175,000 |
2021/10/15 | 2,801 | 2,833 | 2,772 | 2,833 | +63 | +2.3% | 149,500 |
2021/10/14 | 2,744 | 2,801 | 2,742 | 2,770 | +30 | +1.1% | 152,600 |
2021/10/13 | 2,711 | 2,755 | 2,683 | 2,740 | +1 | ±0% | 119,000 |
2021/10/12 | 2,751 | 2,751 | 2,706 | 2,739 | -34 | -1.2% | 149,800 |
701~
750
件表示中 / 6219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 | 192,300円 | +18.3% | +6.5% | 2.18% | 17.21倍 | 3.27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 |
ソフトバンク2 P | 799,900円 | - | - | 1.58% | - | - |
|
- |
さくら | 478,000円 | +32.9% | +220.7% | 0.08% | 123.35倍 | 6.88倍 |
|
データセンター(DC)独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
DTS | 391,500円 | +8.0% | +5.2% | 2.81% | 18.01倍 | 2.69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 |
Appier | 161,500円 | +30.6% | +88.4% | 0.00% | 86.83倍 | 4.91倍 |
|
販促分野でAI活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
市場注目の銘柄
チャート関連のコラム