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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,478 | 1,525 | 1,472 | 1,502 | +51 | +3.5% | 341,700 |
| 2022/03/02 | 1,430 | 1,465 | 1,413 | 1,451 | +1 | +0.1% | 234,400 |
| 2022/03/01 | 1,438 | 1,460 | 1,419 | 1,450 | +42 | +3% | 246,500 |
| 2022/02/28 | 1,394 | 1,410 | 1,374 | 1,408 | -10 | -0.7% | 360,600 |
| 2022/02/25 | 1,378 | 1,425 | 1,364 | 1,418 | +87 | +6.5% | 285,000 |
| 2022/02/24 | 1,345 | 1,353 | 1,312 | 1,331 | -46 | -3.3% | 322,200 |
| 2022/02/22 | 1,309 | 1,395 | 1,286 | 1,377 | +49 | +3.7% | 347,400 |
| 2022/02/21 | 1,289 | 1,337 | 1,286 | 1,328 | +9 | +0.7% | 294,900 |
| 2022/02/18 | 1,297 | 1,339 | 1,292 | 1,319 | -19 | -1.4% | 412,500 |
| 2022/02/17 | 1,400 | 1,406 | 1,336 | 1,338 | -73 | -5.2% | 447,200 |
| 2022/02/16 | 1,446 | 1,446 | 1,399 | 1,411 | +3 | +0.2% | 192,800 |
| 2022/02/15 | 1,416 | 1,439 | 1,395 | 1,408 | +1 | +0.1% | 303,900 |
| 2022/02/14 | 1,426 | 1,447 | 1,398 | 1,407 | -117 | -7.7% | 468,600 |
| 2022/02/10 | 1,496 | 1,565 | 1,489 | 1,524 | +47 | +3.2% | 450,300 |
| 2022/02/09 | 1,530 | 1,545 | 1,408 | 1,477 | +26 | +1.8% | 843,800 |
| 2022/02/08 | 1,470 | 1,484 | 1,446 | 1,451 | -10 | -0.7% | 289,300 |
| 2022/02/07 | 1,501 | 1,505 | 1,456 | 1,461 | -43 | -2.9% | 270,300 |
| 2022/02/04 | 1,481 | 1,509 | 1,470 | 1,504 | +22 | +1.5% | 245,800 |
| 2022/02/03 | 1,496 | 1,519 | 1,473 | 1,482 | -52 | -3.4% | 244,400 |
| 2022/02/02 | 1,504 | 1,535 | 1,489 | 1,534 | +60 | +4.1% | 211,100 |
| 2022/02/01 | 1,511 | 1,548 | 1,469 | 1,474 | +23 | +1.6% | 379,100 |
| 2022/01/31 | 1,414 | 1,475 | 1,402 | 1,451 | +51 | +3.6% | 436,800 |
| 2022/01/28 | 1,420 | 1,431 | 1,377 | 1,400 | ±0 | ±0% | 589,600 |
| 2022/01/27 | 1,452 | 1,504 | 1,386 | 1,400 | -94 | -6.3% | 667,600 |
| 2022/01/26 | 1,476 | 1,510 | 1,452 | 1,494 | -6 | -0.4% | 261,700 |
| 2022/01/25 | 1,555 | 1,566 | 1,489 | 1,500 | -70 | -4.5% | 292,500 |
| 2022/01/24 | 1,521 | 1,582 | 1,505 | 1,570 | +2 | +0.1% | 202,300 |
| 2022/01/21 | 1,542 | 1,571 | 1,513 | 1,568 | +7 | +0.4% | 284,700 |
| 2022/01/20 | 1,566 | 1,595 | 1,521 | 1,561 | -4 | -0.3% | 459,600 |
| 2022/01/19 | 1,580 | 1,615 | 1,559 | 1,565 | -55 | -3.4% | 325,800 |
| 2022/01/18 | 1,615 | 1,648 | 1,600 | 1,620 | +6 | +0.4% | 265,800 |
| 2022/01/17 | 1,582 | 1,633 | 1,563 | 1,614 | +32 | +2% | 239,900 |
| 2022/01/14 | 1,592 | 1,608 | 1,555 | 1,582 | -49 | -3% | 306,900 |
| 2022/01/13 | 1,670 | 1,690 | 1,620 | 1,631 | -44 | -2.6% | 279,400 |
| 2022/01/12 | 1,619 | 1,679 | 1,614 | 1,675 | +91 | +5.7% | 297,700 |
| 2022/01/11 | 1,559 | 1,602 | 1,540 | 1,584 | +24 | +1.5% | 367,800 |
| 2022/01/07 | 1,560 | 1,589 | 1,525 | 1,560 | +15 | +1% | 417,400 |
| 2022/01/06 | 1,553 | 1,575 | 1,513 | 1,545 | -87 | -5.3% | 591,500 |
| 2022/01/05 | 1,651 | 1,653 | 1,604 | 1,632 | -54 | -3.2% | 501,200 |
| 2022/01/04 | 1,757 | 1,762 | 1,686 | 1,686 | -67 | -3.8% | 256,200 |
| 2021/12/30 | 1,748 | 1,763 | 1,711 | 1,753 | +3 | +0.2% | 206,100 |
| 2021/12/29 | 1,789 | 1,795 | 1,719 | 1,750 | -1,830 | -51.1% | 266,300 |
| 2021/12/28 | 3,625 | 3,625 | 3,530 | 3,580 | +45 | +1.3% | 148,500 |
| 2021/12/27 | 3,590 | 3,590 | 3,485 | 3,535 | -20 | -0.6% | 115,900 |
| 2021/12/24 | 3,590 | 3,620 | 3,550 | 3,555 | +15 | +0.4% | 122,000 |
| 2021/12/23 | 3,530 | 3,580 | 3,510 | 3,540 | +15 | +0.4% | 90,100 |
| 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 |
801～
850
件表示中 / 6365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 | 221,700円 | +8.8% | +7.4% | 2.07% | 17.16倍 | 3.54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 |
| フリー | 379,500円 | +30.0% | - | 0.00% | 187.13倍 | 12.32倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| 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 | 763,400円 | - | - | 3.35% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
