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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 2,715 | 2,787 | 2,677 | 2,773 | +85 | +3.2% | 163,900 |
2021/10/08 | 2,692 | 2,709 | 2,656 | 2,688 | +58 | +2.2% | 140,400 |
2021/10/07 | 2,630 | 2,675 | 2,599 | 2,630 | +50 | +1.9% | 196,800 |
2021/10/06 | 2,692 | 2,705 | 2,567 | 2,580 | -69 | -2.6% | 212,900 |
2021/10/05 | 2,655 | 2,699 | 2,590 | 2,649 | -56 | -2.1% | 224,900 |
2021/10/04 | 2,764 | 2,781 | 2,691 | 2,705 | -43 | -1.6% | 207,000 |
2021/10/01 | 2,755 | 2,793 | 2,709 | 2,748 | -38 | -1.4% | 273,200 |
2021/09/30 | 2,790 | 2,815 | 2,774 | 2,786 | -38 | -1.3% | 246,600 |
2021/09/29 | 2,788 | 2,846 | 2,771 | 2,824 | -14 | -0.5% | 258,400 |
2021/09/28 | 2,905 | 2,905 | 2,834 | 2,838 | -92 | -3.1% | 215,000 |
2021/09/27 | 2,994 | 3,020 | 2,929 | 2,930 | +3 | +0.1% | 376,000 |
2021/09/24 | 2,877 | 2,935 | 2,847 | 2,927 | +136 | +4.9% | 240,300 |
2021/09/22 | 2,800 | 2,833 | 2,770 | 2,791 | -14 | -0.5% | 156,200 |
2021/09/21 | 2,743 | 2,824 | 2,720 | 2,805 | -58 | -2% | 231,700 |
2021/09/17 | 2,849 | 2,905 | 2,835 | 2,863 | +53 | +1.9% | 306,800 |
2021/09/16 | 2,800 | 2,837 | 2,764 | 2,810 | -20 | -0.7% | 213,300 |
2021/09/15 | 2,810 | 2,840 | 2,780 | 2,830 | +11 | +0.4% | 268,800 |
2021/09/14 | 2,774 | 2,839 | 2,752 | 2,819 | +29 | +1% | 244,200 |
2021/09/13 | 2,780 | 2,853 | 2,763 | 2,790 | +6 | +0.2% | 351,100 |
2021/09/10 | 2,790 | 2,794 | 2,724 | 2,784 | +44 | +1.6% | 348,500 |
2021/09/09 | 2,660 | 2,760 | 2,660 | 2,740 | +78 | +2.9% | 346,600 |
2021/09/08 | 2,590 | 2,662 | 2,566 | 2,662 | +64 | +2.5% | 232,100 |
2021/09/07 | 2,544 | 2,605 | 2,530 | 2,598 | +68 | +2.7% | 192,800 |
2021/09/06 | 2,519 | 2,530 | 2,475 | 2,530 | +32 | +1.3% | 179,400 |
2021/09/03 | 2,481 | 2,521 | 2,465 | 2,498 | +13 | +0.5% | 166,800 |
2021/09/02 | 2,446 | 2,500 | 2,423 | 2,485 | +39 | +1.6% | 142,100 |
2021/09/01 | 2,458 | 2,508 | 2,440 | 2,446 | -6 | -0.2% | 204,100 |
2021/08/31 | 2,428 | 2,484 | 2,417 | 2,452 | +19 | +0.8% | 182,800 |
2021/08/30 | 2,442 | 2,444 | 2,402 | 2,433 | -9 | -0.4% | 199,400 |
2021/08/27 | 2,434 | 2,445 | 2,383 | 2,442 | +10 | +0.4% | 146,200 |
2021/08/26 | 2,418 | 2,432 | 2,395 | 2,432 | +21 | +0.9% | 165,500 |
2021/08/25 | 2,417 | 2,455 | 2,382 | 2,411 | +19 | +0.8% | 292,100 |
2021/08/24 | 2,398 | 2,428 | 2,374 | 2,392 | -17 | -0.7% | 302,700 |
2021/08/23 | 2,272 | 2,428 | 2,272 | 2,409 | +177 | +7.9% | 433,200 |
2021/08/20 | 2,193 | 2,266 | 2,181 | 2,232 | -6 | -0.3% | 238,300 |
751~
800
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% | 23.63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